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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 18,900.0 | 18,990.0 | 18,820.0 | 18,830.0 | 6,276.6 | 197,200 |
| 2017/07/11 | 18,840.0 | 18,960.0 | 18,730.0 | 18,960.0 | 6,319.9 | 250,400 |
| 2017/07/10 | 18,590.0 | 18,730.0 | 18,350.0 | 18,700.0 | 6,233.2 | 335,300 |
| 2017/07/07 | 17,810.0 | 18,260.0 | 17,810.0 | 18,210.0 | 6,069.9 | 222,200 |
| 2017/07/06 | 18,110.0 | 18,190.0 | 17,780.0 | 17,980.0 | 5,993.2 | 258,100 |
| 2017/07/05 | 17,220.0 | 18,050.0 | 17,210.0 | 18,050.0 | 6,016.6 | 522,900 |
| 2017/07/04 | 17,750.0 | 17,750.0 | 17,140.0 | 17,170.0 | 5,723.2 | 479,300 |
| 2017/07/03 | 17,920.0 | 18,020.0 | 17,680.0 | 17,750.0 | 5,916.6 | 319,300 |
| 2017/06/30 | 17,760.0 | 17,920.0 | 17,620.0 | 17,920.0 | 5,973.2 | 365,100 |
| 2017/06/29 | 18,420.0 | 18,420.0 | 18,050.0 | 18,160.0 | 6,053.2 | 224,800 |
| 2017/06/28 | 18,350.0 | 18,390.0 | 18,000.0 | 18,020.0 | 6,006.6 | 300,600 |
| 2017/06/27 | 18,550.0 | 18,710.0 | 18,330.0 | 18,620.0 | 6,206.6 | 226,000 |
| 2017/06/26 | 18,230.0 | 18,550.0 | 18,230.0 | 18,520.0 | 6,173.2 | 128,900 |
| 2017/06/23 | 18,490.0 | 18,510.0 | 18,230.0 | 18,260.0 | 6,086.6 | 242,000 |
| 2017/06/22 | 18,600.0 | 18,670.0 | 18,480.0 | 18,490.0 | 6,163.2 | 171,000 |
| 2017/06/21 | 18,780.0 | 18,840.0 | 18,440.0 | 18,520.0 | 6,173.2 | 285,800 |
| 2017/06/20 | 18,770.0 | 18,840.0 | 18,570.0 | 18,780.0 | 6,259.9 | 307,900 |
| 2017/06/19 | 18,200.0 | 18,410.0 | 18,070.0 | 18,410.0 | 6,136.6 | 213,500 |
| 2017/06/16 | 18,100.0 | 18,220.0 | 17,980.0 | 18,130.0 | 6,043.2 | 338,600 |
| 2017/06/15 | 18,440.0 | 18,440.0 | 18,140.0 | 18,170.0 | 6,056.6 | 385,900 |
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。
