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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 25,500.0 | 26,220.0 | 25,360.0 | 26,120.0 | 8,706.5 | 252,400 |
| 2018/03/07 | 24,820.0 | 25,490.0 | 24,790.0 | 25,260.0 | 8,419.9 | 274,600 |
| 2018/03/06 | 24,360.0 | 25,300.0 | 24,290.0 | 25,020.0 | 8,339.9 | 235,500 |
| 2018/03/05 | 24,550.0 | 24,790.0 | 23,970.0 | 23,990.0 | 7,996.5 | 220,900 |
| 2018/03/02 | 24,350.0 | 24,810.0 | 24,310.0 | 24,650.0 | 8,216.5 | 210,900 |
| 2018/03/01 | 24,750.0 | 25,260.0 | 24,750.0 | 25,040.0 | 8,346.5 | 222,100 |
| 2018/02/28 | 25,290.0 | 25,610.0 | 25,210.0 | 25,210.0 | 8,403.2 | 170,200 |
| 2018/02/27 | 25,000.0 | 25,430.0 | 24,960.0 | 25,350.0 | 8,449.9 | 173,300 |
| 2018/02/26 | 24,720.0 | 24,840.0 | 24,270.0 | 24,650.0 | 8,216.5 | 134,100 |
| 2018/02/23 | 24,080.0 | 24,460.0 | 24,070.0 | 24,400.0 | 8,133.2 | 103,800 |
| 2018/02/22 | 24,110.0 | 24,440.0 | 23,960.0 | 24,320.0 | 8,106.5 | 173,000 |
| 2018/02/21 | 24,100.0 | 24,600.0 | 23,940.0 | 24,260.0 | 8,086.5 | 163,500 |
| 2018/02/20 | 24,150.0 | 24,160.0 | 23,740.0 | 23,800.0 | 7,933.2 | 139,600 |
| 2018/02/19 | 23,920.0 | 24,350.0 | 23,790.0 | 24,350.0 | 8,116.5 | 139,800 |
| 2018/02/16 | 24,020.0 | 24,090.0 | 23,660.0 | 23,720.0 | 7,906.5 | 205,000 |
| 2018/02/15 | 23,040.0 | 24,100.0 | 23,040.0 | 24,040.0 | 8,013.2 | 337,900 |
| 2018/02/14 | 22,690.0 | 23,250.0 | 22,420.0 | 22,690.0 | 7,563.2 | 264,800 |
| 2018/02/13 | 23,600.0 | 23,640.0 | 22,910.0 | 22,910.0 | 7,636.5 | 265,600 |
| 2018/02/09 | 22,910.0 | 23,210.0 | 22,620.0 | 23,060.0 | 7,686.5 | 298,300 |
| 2018/02/08 | 23,050.0 | 24,010.0 | 23,050.0 | 23,870.0 | 7,956.5 | 352,700 |
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。
