60,554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) |
|---|---|---|---|---|---|---|
| 2017/12/25 | 25,120.0 | 25,670.0 | 25,070.0 | 25,630.0 | 8,543.2 | 134,700 |
| 2017/12/22 | 25,430.0 | 25,550.0 | 24,870.0 | 25,120.0 | 8,373.2 | 386,900 |
| 2017/12/21 | 26,150.0 | 26,190.0 | 25,830.0 | 26,130.0 | 8,709.9 | 153,900 |
| 2017/12/20 | 25,820.0 | 26,020.0 | 25,570.0 | 26,010.0 | 8,669.9 | 245,900 |
| 2017/12/19 | 25,900.0 | 26,470.0 | 25,850.0 | 25,990.0 | 8,663.2 | 450,100 |
| 2017/12/18 | 25,160.0 | 25,710.0 | 25,020.0 | 25,710.0 | 8,569.9 | 307,800 |
| 2017/12/15 | 24,280.0 | 24,970.0 | 24,170.0 | 24,660.0 | 8,219.9 | 278,900 |
| 2017/12/14 | 24,170.0 | 24,610.0 | 24,150.0 | 24,290.0 | 8,096.5 | 224,200 |
| 2017/12/13 | 24,800.0 | 24,850.0 | 24,220.0 | 24,350.0 | 8,116.5 | 318,800 |
| 2017/12/12 | 25,590.0 | 25,790.0 | 25,150.0 | 25,250.0 | 8,416.5 | 186,000 |
| 2017/12/11 | 25,490.0 | 25,490.0 | 24,990.0 | 25,380.0 | 8,459.9 | 204,200 |
| 2017/12/08 | 25,580.0 | 25,980.0 | 25,270.0 | 25,690.0 | 8,563.2 | 342,100 |
| 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 |
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。
