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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 18,580.0 | 18,740.0 | 17,820.0 | 18,200.0 | 6,066.6 | 333,900 |
| 2018/07/03 | 18,670.0 | 18,960.0 | 18,410.0 | 18,930.0 | 6,309.9 | 345,000 |
| 2018/07/02 | 18,870.0 | 19,630.0 | 18,870.0 | 19,070.0 | 6,356.6 | 221,600 |
| 2018/06/29 | 19,080.0 | 19,140.0 | 18,590.0 | 18,910.0 | 6,303.2 | 172,800 |
| 2018/06/28 | 18,640.0 | 19,110.0 | 18,470.0 | 19,080.0 | 6,359.9 | 156,400 |
| 2018/06/27 | 18,840.0 | 19,120.0 | 18,750.0 | 18,790.0 | 6,263.2 | 225,900 |
| 2018/06/26 | 18,470.0 | 18,810.0 | 18,310.0 | 18,750.0 | 6,249.9 | 212,300 |
| 2018/06/25 | 19,530.0 | 19,610.0 | 18,770.0 | 18,780.0 | 6,259.9 | 210,600 |
| 2018/06/22 | 19,230.0 | 19,530.0 | 19,160.0 | 19,370.0 | 6,456.6 | 208,700 |
| 2018/06/21 | 19,890.0 | 20,080.0 | 19,250.0 | 19,520.0 | 6,506.6 | 330,700 |
| 2018/06/20 | 18,690.0 | 19,310.0 | 18,410.0 | 19,230.0 | 6,409.9 | 343,100 |
| 2018/06/19 | 18,500.0 | 19,090.0 | 18,450.0 | 18,890.0 | 6,296.6 | 282,200 |
| 2018/06/18 | 19,820.0 | 19,900.0 | 19,000.0 | 19,050.0 | 6,349.9 | 331,000 |
| 2018/06/15 | 20,430.0 | 20,520.0 | 19,810.0 | 19,970.0 | 6,656.6 | 474,100 |
| 2018/06/14 | 19,920.0 | 21,000.0 | 19,910.0 | 20,690.0 | 6,896.5 | 573,900 |
| 2018/06/13 | 20,090.0 | 20,240.0 | 19,960.0 | 20,000.0 | 6,666.6 | 249,000 |
| 2018/06/12 | 20,080.0 | 20,200.0 | 19,820.0 | 20,000.0 | 6,666.6 | 353,000 |
| 2018/06/11 | 20,480.0 | 20,790.0 | 20,350.0 | 20,370.0 | 6,789.9 | 135,300 |
| 2018/06/08 | 20,910.0 | 21,030.0 | 20,570.0 | 20,650.0 | 6,883.2 | 166,800 |
| 2018/06/07 | 21,050.0 | 21,080.0 | 20,720.0 | 21,050.0 | 7,016.5 | 134,900 |
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。
