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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 20,780.0 | 21,350.0 | 20,710.0 | 20,930.0 | 6,976.5 | 354,700 |
| 2018/05/08 | 20,350.0 | 20,840.0 | 20,320.0 | 20,800.0 | 6,933.2 | 259,800 |
| 2018/05/07 | 20,490.0 | 20,540.0 | 20,020.0 | 20,410.0 | 6,803.2 | 342,700 |
| 2018/05/02 | 19,700.0 | 20,290.0 | 19,680.0 | 20,090.0 | 6,696.5 | 403,400 |
| 2018/05/01 | 19,680.0 | 19,720.0 | 19,310.0 | 19,350.0 | 6,449.9 | 315,500 |
| 2018/04/27 | 19,320.0 | 19,500.0 | 19,100.0 | 19,280.0 | 6,426.6 | 919,900 |
| 2018/04/26 | 22,100.0 | 22,500.0 | 22,100.0 | 22,220.0 | 7,406.5 | 278,500 |
| 2018/04/25 | 21,460.0 | 21,750.0 | 21,330.0 | 21,550.0 | 7,183.2 | 289,000 |
| 2018/04/24 | 21,710.0 | 21,940.0 | 21,610.0 | 21,730.0 | 7,243.2 | 202,400 |
| 2018/04/23 | 21,790.0 | 21,800.0 | 21,190.0 | 21,580.0 | 7,193.2 | 361,300 |
| 2018/04/20 | 21,670.0 | 21,960.0 | 21,110.0 | 21,910.0 | 7,303.2 | 498,700 |
| 2018/04/19 | 23,550.0 | 23,610.0 | 22,720.0 | 22,810.0 | 7,603.2 | 305,000 |
| 2018/04/18 | 23,270.0 | 23,990.0 | 23,150.0 | 23,870.0 | 7,956.5 | 193,800 |
| 2018/04/17 | 23,350.0 | 23,600.0 | 23,230.0 | 23,270.0 | 7,756.5 | 111,400 |
| 2018/04/16 | 23,540.0 | 23,680.0 | 23,270.0 | 23,350.0 | 7,783.2 | 162,100 |
| 2018/04/13 | 23,320.0 | 23,730.0 | 23,270.0 | 23,470.0 | 7,823.2 | 108,300 |
| 2018/04/12 | 23,130.0 | 23,240.0 | 22,880.0 | 23,130.0 | 7,709.9 | 197,800 |
| 2018/04/11 | 23,290.0 | 23,350.0 | 23,070.0 | 23,130.0 | 7,709.9 | 227,900 |
| 2018/04/10 | 22,310.0 | 22,870.0 | 22,060.0 | 22,790.0 | 7,596.5 | 200,200 |
| 2018/04/09 | 22,200.0 | 22,470.0 | 22,020.0 | 22,370.0 | 7,456.5 | 155,000 |
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。
