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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 25,210.0 | 25,260.0 | 23,160.0 | 23,170.0 | 7,723.2 | 594,000 |
| 2018/02/06 | 22,740.0 | 23,840.0 | 22,710.0 | 23,710.0 | 7,903.2 | 394,800 |
| 2018/02/05 | 25,070.0 | 25,290.0 | 24,710.0 | 24,820.0 | 8,273.2 | 284,400 |
| 2018/02/02 | 26,180.0 | 26,220.0 | 25,710.0 | 25,810.0 | 8,603.2 | 139,000 |
| 2018/02/01 | 25,860.0 | 26,340.0 | 25,730.0 | 26,310.0 | 8,769.9 | 154,100 |
| 2018/01/31 | 25,490.0 | 25,930.0 | 25,350.0 | 25,540.0 | 8,513.2 | 195,100 |
| 2018/01/30 | 26,340.0 | 26,470.0 | 25,890.0 | 25,990.0 | 8,663.2 | 179,400 |
| 2018/01/29 | 26,200.0 | 26,650.0 | 26,180.0 | 26,360.0 | 8,786.5 | 169,900 |
| 2018/01/26 | 26,230.0 | 26,520.0 | 25,820.0 | 25,980.0 | 8,659.9 | 266,000 |
| 2018/01/25 | 26,500.0 | 26,790.0 | 26,260.0 | 26,330.0 | 8,776.5 | 225,000 |
| 2018/01/24 | 27,230.0 | 27,330.0 | 26,860.0 | 27,020.0 | 9,006.5 | 166,700 |
| 2018/01/23 | 27,600.0 | 27,600.0 | 27,240.0 | 27,430.0 | 9,143.2 | 142,700 |
| 2018/01/22 | 27,530.0 | 27,540.0 | 27,140.0 | 27,420.0 | 9,139.9 | 132,400 |
| 2018/01/19 | 27,490.0 | 27,820.0 | 27,330.0 | 27,740.0 | 9,246.5 | 250,800 |
| 2018/01/18 | 27,510.0 | 27,700.0 | 27,170.0 | 27,210.0 | 9,069.9 | 296,800 |
| 2018/01/17 | 26,800.0 | 27,290.0 | 26,520.0 | 27,010.0 | 9,003.2 | 392,100 |
| 2018/01/16 | 25,930.0 | 26,330.0 | 25,700.0 | 26,320.0 | 8,773.2 | 181,200 |
| 2018/01/15 | 26,170.0 | 26,260.0 | 25,830.0 | 25,830.0 | 8,609.9 | 139,000 |
| 2018/01/12 | 25,950.0 | 26,050.0 | 25,750.0 | 25,880.0 | 8,626.5 | 149,100 |
| 2018/01/11 | 25,550.0 | 25,920.0 | 25,540.0 | 25,910.0 | 8,636.5 | 226,700 |
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。
