60,547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) |
|---|---|---|---|---|---|---|
| 2016/10/06 | 12,390.0 | 12,640.0 | 12,360.0 | 12,400.0 | 4,133.2 | 259,700 |
| 2016/10/05 | 12,500.0 | 12,640.0 | 12,450.0 | 12,470.0 | 4,156.6 | 261,000 |
| 2016/10/04 | 12,040.0 | 12,410.0 | 12,000.0 | 12,410.0 | 4,136.6 | 248,300 |
| 2016/10/03 | 11,990.0 | 12,010.0 | 11,880.0 | 11,950.0 | 3,983.2 | 161,700 |
| 2016/09/30 | 11,880.0 | 11,980.0 | 11,850.0 | 11,890.0 | 3,963.2 | 163,400 |
| 2016/09/29 | 11,860.0 | 12,030.0 | 11,830.0 | 11,990.0 | 3,996.6 | 184,300 |
| 2016/09/28 | 11,590.0 | 11,770.0 | 11,510.0 | 11,740.0 | 3,913.2 | 202,300 |
| 2016/09/27 | 11,490.0 | 11,610.0 | 11,270.0 | 11,610.0 | 3,869.9 | 286,000 |
| 2016/09/26 | 11,710.0 | 11,710.0 | 11,630.0 | 11,660.0 | 3,886.6 | 123,400 |
| 2016/09/23 | 11,680.0 | 11,790.0 | 11,560.0 | 11,700.0 | 3,899.9 | 211,500 |
| 2016/09/21 | 11,680.0 | 11,720.0 | 11,390.0 | 11,650.0 | 3,883.2 | 276,600 |
| 2016/09/20 | 11,650.0 | 11,900.0 | 11,620.0 | 11,900.0 | 3,966.6 | 219,500 |
| 2016/09/16 | 11,740.0 | 11,780.0 | 11,560.0 | 11,730.0 | 3,909.9 | 305,000 |
| 2016/09/15 | 11,560.0 | 11,720.0 | 11,520.0 | 11,580.0 | 3,859.9 | 179,800 |
| 2016/09/14 | 11,490.0 | 11,740.0 | 11,450.0 | 11,570.0 | 3,856.6 | 147,400 |
| 2016/09/13 | 11,760.0 | 11,760.0 | 11,600.0 | 11,620.0 | 3,873.2 | 147,700 |
| 2016/09/12 | 11,700.0 | 11,880.0 | 11,630.0 | 11,680.0 | 3,893.2 | 211,200 |
| 2016/09/09 | 11,750.0 | 11,940.0 | 11,750.0 | 11,860.0 | 3,953.2 | 118,000 |
| 2016/09/08 | 11,900.0 | 11,950.0 | 11,720.0 | 11,810.0 | 3,936.6 | 206,500 |
| 2016/09/07 | 11,860.0 | 11,900.0 | 11,630.0 | 11,850.0 | 3,949.9 | 166,800 |
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。
