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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 17,760.0 | 17,920.0 | 17,620.0 | 17,920.0 | 5,973.2 | 365,100 |
| 2017/06/29 | 18,420.0 | 18,420.0 | 18,050.0 | 18,160.0 | 6,053.2 | 224,800 |
| 2017/06/28 | 18,350.0 | 18,390.0 | 18,000.0 | 18,020.0 | 6,006.6 | 300,600 |
| 2017/06/27 | 18,550.0 | 18,710.0 | 18,330.0 | 18,620.0 | 6,206.6 | 226,000 |
| 2017/06/26 | 18,230.0 | 18,550.0 | 18,230.0 | 18,520.0 | 6,173.2 | 128,900 |
| 2017/06/23 | 18,490.0 | 18,510.0 | 18,230.0 | 18,260.0 | 6,086.6 | 242,000 |
| 2017/06/22 | 18,600.0 | 18,670.0 | 18,480.0 | 18,490.0 | 6,163.2 | 171,000 |
| 2017/06/21 | 18,780.0 | 18,840.0 | 18,440.0 | 18,520.0 | 6,173.2 | 285,800 |
| 2017/06/20 | 18,770.0 | 18,840.0 | 18,570.0 | 18,780.0 | 6,259.9 | 307,900 |
| 2017/06/19 | 18,200.0 | 18,410.0 | 18,070.0 | 18,410.0 | 6,136.6 | 213,500 |
| 2017/06/16 | 18,100.0 | 18,220.0 | 17,980.0 | 18,130.0 | 6,043.2 | 338,600 |
| 2017/06/15 | 18,440.0 | 18,440.0 | 18,140.0 | 18,170.0 | 6,056.6 | 385,900 |
| 2017/06/14 | 19,340.0 | 19,390.0 | 18,520.0 | 18,570.0 | 6,189.9 | 457,700 |
| 2017/06/13 | 18,700.0 | 19,000.0 | 18,670.0 | 18,870.0 | 6,289.9 | 337,400 |
| 2017/06/12 | 19,200.0 | 19,370.0 | 18,930.0 | 18,990.0 | 6,329.9 | 507,900 |
| 2017/06/09 | 20,060.0 | 20,230.0 | 19,960.0 | 20,110.0 | 6,703.2 | 238,500 |
| 2017/06/08 | 20,100.0 | 20,240.0 | 20,000.0 | 20,060.0 | 6,686.5 | 293,000 |
| 2017/06/07 | 19,940.0 | 20,240.0 | 19,860.0 | 20,020.0 | 6,673.2 | 317,400 |
| 2017/06/06 | 19,840.0 | 19,960.0 | 19,630.0 | 19,730.0 | 6,576.6 | 299,800 |
| 2017/06/05 | 19,580.0 | 19,800.0 | 19,490.0 | 19,760.0 | 6,586.6 | 299,900 |
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。
