47,642円
ディスコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 19,670.0 | 19,850.0 | 19,430.0 | 19,760.0 | 6,586.6 | 271,300 |
| 2018/08/29 | 19,090.0 | 19,400.0 | 19,080.0 | 19,350.0 | 6,449.9 | 165,300 |
| 2018/08/28 | 19,030.0 | 19,270.0 | 18,980.0 | 19,000.0 | 6,333.2 | 236,300 |
| 2018/08/27 | 18,250.0 | 18,700.0 | 18,090.0 | 18,690.0 | 6,229.9 | 129,700 |
| 2018/08/24 | 18,210.0 | 18,250.0 | 17,870.0 | 18,070.0 | 6,023.2 | 87,800 |
| 2018/08/23 | 18,020.0 | 18,170.0 | 17,910.0 | 18,030.0 | 6,009.9 | 126,800 |
| 2018/08/22 | 17,650.0 | 18,080.0 | 17,630.0 | 18,020.0 | 6,006.6 | 195,000 |
| 2018/08/21 | 17,300.0 | 17,550.0 | 17,220.0 | 17,410.0 | 5,803.2 | 263,400 |
| 2018/08/20 | 17,840.0 | 17,960.0 | 17,620.0 | 17,690.0 | 5,896.6 | 207,900 |
| 2018/08/17 | 18,020.0 | 18,140.0 | 17,630.0 | 17,970.0 | 5,989.9 | 178,700 |
| 2018/08/16 | 17,850.0 | 18,190.0 | 17,450.0 | 17,880.0 | 5,959.9 | 265,600 |
| 2018/08/15 | 18,510.0 | 18,530.0 | 18,170.0 | 18,290.0 | 6,096.6 | 200,000 |
| 2018/08/14 | 18,240.0 | 18,570.0 | 18,220.0 | 18,530.0 | 6,176.6 | 152,200 |
| 2018/08/13 | 18,360.0 | 18,390.0 | 17,980.0 | 18,040.0 | 6,013.2 | 170,700 |
| 2018/08/10 | 18,940.0 | 19,030.0 | 18,600.0 | 18,640.0 | 6,213.2 | 295,600 |
| 2018/08/09 | 19,160.0 | 19,200.0 | 18,950.0 | 19,020.0 | 6,339.9 | 144,500 |
| 2018/08/08 | 19,010.0 | 19,230.0 | 18,850.0 | 19,060.0 | 6,353.2 | 156,300 |
| 2018/08/07 | 18,830.0 | 19,070.0 | 18,740.0 | 19,060.0 | 6,353.2 | 99,700 |
| 2018/08/06 | 19,230.0 | 19,340.0 | 18,800.0 | 18,820.0 | 6,273.2 | 136,700 |
| 2018/08/03 | 19,230.0 | 19,770.0 | 19,210.0 | 19,400.0 | 6,466.6 | 205,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ディスコの取引履歴を振り返りませんか？
ディスコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
