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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 24,660.0 | 25,140.0 | 23,660.0 | 25,080.0 | 8,359.9 | 564,900 |
| 2017/12/06 | 24,150.0 | 24,430.0 | 23,580.0 | 23,660.0 | 7,886.5 | 436,500 |
| 2017/12/05 | 23,490.0 | 23,630.0 | 23,200.0 | 23,320.0 | 7,773.2 | 448,100 |
| 2017/12/04 | 24,560.0 | 24,790.0 | 24,280.0 | 24,330.0 | 8,109.9 | 269,000 |
| 2017/12/01 | 25,000.0 | 25,220.0 | 24,200.0 | 24,430.0 | 8,143.2 | 415,500 |
| 2017/11/30 | 24,120.0 | 24,920.0 | 24,000.0 | 24,860.0 | 8,286.5 | 775,600 |
| 2017/11/29 | 26,950.0 | 26,950.0 | 25,180.0 | 25,380.0 | 8,459.9 | 572,200 |
| 2017/11/28 | 27,340.0 | 27,450.0 | 26,920.0 | 26,950.0 | 8,983.2 | 278,300 |
| 2017/11/27 | 28,380.0 | 28,390.0 | 27,440.0 | 27,560.0 | 9,186.5 | 315,400 |
| 2017/11/24 | 27,800.0 | 28,350.0 | 27,660.0 | 28,260.0 | 9,419.9 | 229,600 |
| 2017/11/22 | 28,180.0 | 28,230.0 | 27,980.0 | 28,190.0 | 9,396.5 | 160,500 |
| 2017/11/21 | 27,700.0 | 28,340.0 | 27,630.0 | 27,740.0 | 9,246.5 | 267,300 |
| 2017/11/20 | 27,280.0 | 27,520.0 | 27,070.0 | 27,400.0 | 9,133.2 | 176,600 |
| 2017/11/17 | 27,700.0 | 27,890.0 | 27,320.0 | 27,560.0 | 9,186.5 | 335,700 |
| 2017/11/16 | 26,180.0 | 27,040.0 | 26,130.0 | 27,030.0 | 9,009.9 | 225,000 |
| 2017/11/15 | 26,700.0 | 27,120.0 | 26,190.0 | 26,520.0 | 8,839.9 | 266,200 |
| 2017/11/14 | 26,490.0 | 27,080.0 | 26,430.0 | 26,810.0 | 8,936.5 | 199,900 |
| 2017/11/13 | 27,000.0 | 27,100.0 | 26,410.0 | 26,460.0 | 8,819.9 | 150,900 |
| 2017/11/10 | 26,210.0 | 26,640.0 | 26,060.0 | 26,580.0 | 8,859.9 | 334,500 |
| 2017/11/09 | 27,590.0 | 27,600.0 | 26,290.0 | 26,910.0 | 8,969.9 | 434,000 |
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。
