47,607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) |
|---|---|---|---|---|---|---|
| 2019/08/28 | 19,100.0 | 19,190.0 | 18,750.0 | 18,760.0 | 6,253.2 | 163,700 |
| 2019/08/27 | 19,060.0 | 19,320.0 | 18,990.0 | 19,020.0 | 6,339.9 | 165,100 |
| 2019/08/26 | 18,700.0 | 19,000.0 | 18,680.0 | 18,780.0 | 6,259.9 | 196,800 |
| 2019/08/23 | 19,680.0 | 19,760.0 | 19,180.0 | 19,340.0 | 6,446.6 | 224,800 |
| 2019/08/22 | 19,520.0 | 19,830.0 | 19,510.0 | 19,700.0 | 6,566.6 | 165,100 |
| 2019/08/21 | 19,200.0 | 19,570.0 | 19,200.0 | 19,460.0 | 6,486.6 | 113,500 |
| 2019/08/20 | 19,260.0 | 19,510.0 | 19,070.0 | 19,470.0 | 6,489.9 | 180,500 |
| 2019/08/19 | 20,120.0 | 20,180.0 | 19,240.0 | 19,240.0 | 6,413.2 | 235,200 |
| 2019/08/16 | 19,270.0 | 19,770.0 | 19,170.0 | 19,650.0 | 6,549.9 | 256,700 |
| 2019/08/15 | 18,970.0 | 19,470.0 | 18,890.0 | 19,430.0 | 6,476.6 | 275,500 |
| 2019/08/14 | 19,380.0 | 19,840.0 | 19,380.0 | 19,480.0 | 6,493.2 | 282,300 |
| 2019/08/13 | 18,630.0 | 18,910.0 | 18,300.0 | 18,830.0 | 6,276.6 | 268,800 |
| 2019/08/09 | 18,820.0 | 19,120.0 | 18,820.0 | 18,920.0 | 6,306.6 | 239,500 |
| 2019/08/08 | 18,740.0 | 18,920.0 | 18,560.0 | 18,750.0 | 6,249.9 | 312,700 |
| 2019/08/07 | 18,750.0 | 18,920.0 | 18,560.0 | 18,760.0 | 6,253.2 | 261,700 |
| 2019/08/06 | 18,260.0 | 19,230.0 | 18,050.0 | 19,070.0 | 6,356.6 | 376,500 |
| 2019/08/05 | 18,960.0 | 19,180.0 | 18,600.0 | 18,820.0 | 6,273.2 | 473,800 |
| 2019/08/02 | 19,360.0 | 19,750.0 | 19,140.0 | 19,750.0 | 6,583.2 | 323,600 |
| 2019/08/01 | 19,780.0 | 20,280.0 | 19,740.0 | 20,120.0 | 6,706.5 | 191,100 |
| 2019/07/31 | 19,900.0 | 20,290.0 | 19,860.0 | 20,230.0 | 6,743.2 | 192,000 |
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。
