47,643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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 18,500.0 | 18,540.0 | 18,050.0 | 18,080.0 | 6,026.6 | 437,300 |
| 2019/04/26 | 18,780.0 | 19,130.0 | 18,590.0 | 19,080.0 | 6,359.9 | 259,800 |
| 2019/04/25 | 19,150.0 | 19,500.0 | 19,050.0 | 19,340.0 | 6,446.6 | 196,700 |
| 2019/04/24 | 19,360.0 | 19,580.0 | 19,220.0 | 19,320.0 | 6,439.9 | 191,000 |
| 2019/04/23 | 19,610.0 | 19,650.0 | 19,150.0 | 19,300.0 | 6,433.2 | 235,200 |
| 2019/04/22 | 19,800.0 | 19,910.0 | 19,560.0 | 19,710.0 | 6,569.9 | 315,500 |
| 2019/04/19 | 19,170.0 | 19,870.0 | 19,170.0 | 19,750.0 | 6,583.2 | 408,000 |
| 2019/04/18 | 19,490.0 | 19,630.0 | 18,920.0 | 18,960.0 | 6,319.9 | 309,500 |
| 2019/04/17 | 18,310.0 | 19,330.0 | 18,210.0 | 19,200.0 | 6,399.9 | 577,100 |
| 2019/04/16 | 18,010.0 | 18,190.0 | 17,930.0 | 18,100.0 | 6,033.2 | 180,800 |
| 2019/04/15 | 18,300.0 | 18,340.0 | 17,860.0 | 18,140.0 | 6,046.6 | 340,000 |
| 2019/04/12 | 17,930.0 | 18,040.0 | 17,620.0 | 18,000.0 | 5,999.9 | 232,300 |
| 2019/04/11 | 17,940.0 | 18,160.0 | 17,810.0 | 18,000.0 | 5,999.9 | 402,200 |
| 2019/04/10 | 18,050.0 | 18,250.0 | 17,910.0 | 18,240.0 | 6,079.9 | 270,800 |
| 2019/04/09 | 18,180.0 | 18,590.0 | 18,100.0 | 18,570.0 | 6,189.9 | 302,800 |
| 2019/04/08 | 18,650.0 | 18,750.0 | 17,950.0 | 18,110.0 | 6,036.6 | 278,000 |
| 2019/04/05 | 18,120.0 | 18,620.0 | 18,080.0 | 18,490.0 | 6,163.2 | 361,000 |
| 2019/04/04 | 18,370.0 | 18,640.0 | 17,870.0 | 17,960.0 | 5,986.6 | 553,500 |
| 2019/04/03 | 17,740.0 | 18,620.0 | 17,740.0 | 18,370.0 | 6,123.2 | 651,900 |
| 2019/04/02 | 17,100.0 | 18,020.0 | 17,100.0 | 17,410.0 | 5,803.2 | 651,000 |
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。
