60,551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) |
|---|---|---|---|---|---|---|
| 2017/07/31 | 19,440.0 | 19,810.0 | 19,440.0 | 19,570.0 | 6,523.2 | 238,700 |
| 2017/07/28 | 20,240.0 | 20,330.0 | 19,630.0 | 19,700.0 | 6,566.6 | 313,400 |
| 2017/07/27 | 20,140.0 | 20,490.0 | 20,030.0 | 20,430.0 | 6,809.9 | 252,700 |
| 2017/07/26 | 20,400.0 | 20,460.0 | 19,860.0 | 20,040.0 | 6,679.9 | 264,400 |
| 2017/07/25 | 20,050.0 | 20,150.0 | 19,960.0 | 20,020.0 | 6,673.2 | 178,100 |
| 2017/07/24 | 19,950.0 | 20,070.0 | 19,800.0 | 19,980.0 | 6,659.9 | 201,500 |
| 2017/07/21 | 19,730.0 | 20,130.0 | 19,730.0 | 20,020.0 | 6,673.2 | 255,900 |
| 2017/07/20 | 19,490.0 | 19,790.0 | 19,490.0 | 19,750.0 | 6,583.2 | 272,300 |
| 2017/07/19 | 19,310.0 | 19,360.0 | 19,140.0 | 19,310.0 | 6,436.6 | 187,000 |
| 2017/07/18 | 19,050.0 | 19,210.0 | 18,920.0 | 19,210.0 | 6,403.2 | 201,300 |
| 2017/07/14 | 19,050.0 | 19,160.0 | 19,010.0 | 19,050.0 | 6,349.9 | 208,000 |
| 2017/07/13 | 18,950.0 | 19,220.0 | 18,930.0 | 19,220.0 | 6,406.6 | 253,100 |
| 2017/07/12 | 18,900.0 | 18,990.0 | 18,820.0 | 18,830.0 | 6,276.6 | 197,200 |
| 2017/07/11 | 18,840.0 | 18,960.0 | 18,730.0 | 18,960.0 | 6,319.9 | 250,400 |
| 2017/07/10 | 18,590.0 | 18,730.0 | 18,350.0 | 18,700.0 | 6,233.2 | 335,300 |
| 2017/07/07 | 17,810.0 | 18,260.0 | 17,810.0 | 18,210.0 | 6,069.9 | 222,200 |
| 2017/07/06 | 18,110.0 | 18,190.0 | 17,780.0 | 17,980.0 | 5,993.2 | 258,100 |
| 2017/07/05 | 17,220.0 | 18,050.0 | 17,210.0 | 18,050.0 | 6,016.6 | 522,900 |
| 2017/07/04 | 17,750.0 | 17,750.0 | 17,140.0 | 17,170.0 | 5,723.2 | 479,300 |
| 2017/07/03 | 17,920.0 | 18,020.0 | 17,680.0 | 17,750.0 | 5,916.6 | 319,300 |
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。
