47,636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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 19,040.0 | 19,250.0 | 18,910.0 | 19,120.0 | 6,373.2 | 170,500 |
| 2018/08/01 | 18,980.0 | 19,170.0 | 18,950.0 | 18,960.0 | 6,319.9 | 172,700 |
| 2018/07/31 | 19,000.0 | 19,120.0 | 18,910.0 | 18,970.0 | 6,323.2 | 205,500 |
| 2018/07/30 | 19,150.0 | 19,260.0 | 18,980.0 | 19,040.0 | 6,346.6 | 231,600 |
| 2018/07/27 | 19,860.0 | 20,150.0 | 19,140.0 | 19,420.0 | 6,473.2 | 386,900 |
| 2018/07/26 | 19,540.0 | 19,810.0 | 19,420.0 | 19,540.0 | 6,513.2 | 216,400 |
| 2018/07/25 | 19,300.0 | 19,380.0 | 19,130.0 | 19,240.0 | 6,413.2 | 156,000 |
| 2018/07/24 | 19,270.0 | 19,460.0 | 19,110.0 | 19,330.0 | 6,443.2 | 118,100 |
| 2018/07/23 | 19,030.0 | 19,230.0 | 18,920.0 | 19,170.0 | 6,389.9 | 156,900 |
| 2018/07/20 | 19,360.0 | 19,440.0 | 19,010.0 | 19,170.0 | 6,389.9 | 231,800 |
| 2018/07/19 | 19,370.0 | 19,900.0 | 19,360.0 | 19,630.0 | 6,543.2 | 221,800 |
| 2018/07/18 | 20,040.0 | 20,140.0 | 19,450.0 | 19,530.0 | 6,509.9 | 273,900 |
| 2018/07/17 | 20,230.0 | 20,230.0 | 19,660.0 | 19,740.0 | 6,579.9 | 235,200 |
| 2018/07/13 | 19,900.0 | 20,400.0 | 19,860.0 | 20,300.0 | 6,766.5 | 287,000 |
| 2018/07/12 | 19,340.0 | 19,570.0 | 18,940.0 | 19,530.0 | 6,509.9 | 157,000 |
| 2018/07/11 | 19,470.0 | 19,560.0 | 19,020.0 | 19,290.0 | 6,429.9 | 152,400 |
| 2018/07/10 | 19,500.0 | 19,720.0 | 19,240.0 | 19,610.0 | 6,536.6 | 208,600 |
| 2018/07/09 | 18,830.0 | 19,180.0 | 18,710.0 | 19,180.0 | 6,393.2 | 227,100 |
| 2018/07/06 | 18,320.0 | 18,730.0 | 18,210.0 | 18,650.0 | 6,216.6 | 203,900 |
| 2018/07/05 | 18,020.0 | 18,470.0 | 17,910.0 | 18,000.0 | 5,999.9 | 242,700 |
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。
