57,115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) |
|---|---|---|---|---|---|---|
| 2019/07/18 | 18,620.0 | 18,840.0 | 18,560.0 | 18,660.0 | 6,219.9 | 227,300 |
| 2019/07/17 | 18,330.0 | 18,820.0 | 18,030.0 | 18,750.0 | 6,249.9 | 260,700 |
| 2019/07/16 | 18,840.0 | 19,080.0 | 18,600.0 | 18,600.0 | 6,199.9 | 209,300 |
| 2019/07/12 | 18,860.0 | 18,870.0 | 18,510.0 | 18,580.0 | 6,193.2 | 231,600 |
| 2019/07/11 | 18,550.0 | 19,020.0 | 18,550.0 | 18,970.0 | 6,323.2 | 353,500 |
| 2019/07/10 | 18,260.0 | 18,580.0 | 18,220.0 | 18,450.0 | 6,149.9 | 258,000 |
| 2019/07/09 | 18,260.0 | 18,380.0 | 18,090.0 | 18,300.0 | 6,099.9 | 186,500 |
| 2019/07/08 | 18,210.0 | 18,470.0 | 18,130.0 | 18,370.0 | 6,123.2 | 271,800 |
| 2019/07/05 | 18,100.0 | 18,470.0 | 17,950.0 | 18,420.0 | 6,139.9 | 325,400 |
| 2019/07/04 | 18,040.0 | 18,070.0 | 17,620.0 | 17,840.0 | 5,946.6 | 340,600 |
| 2019/07/03 | 18,400.0 | 18,530.0 | 17,790.0 | 17,990.0 | 5,996.6 | 428,600 |
| 2019/07/02 | 18,670.0 | 18,990.0 | 18,510.0 | 18,950.0 | 6,316.6 | 199,400 |
| 2019/07/01 | 18,550.0 | 18,810.0 | 18,300.0 | 18,750.0 | 6,249.9 | 435,300 |
| 2019/06/28 | 17,550.0 | 17,770.0 | 17,340.0 | 17,680.0 | 5,893.2 | 305,600 |
| 2019/06/27 | 16,910.0 | 17,530.0 | 16,910.0 | 17,440.0 | 5,813.2 | 358,400 |
| 2019/06/26 | 15,980.0 | 16,620.0 | 15,980.0 | 16,530.0 | 5,509.9 | 302,000 |
| 2019/06/25 | 16,040.0 | 16,120.0 | 15,840.0 | 15,910.0 | 5,303.2 | 126,300 |
| 2019/06/24 | 16,160.0 | 16,230.0 | 16,010.0 | 16,060.0 | 5,353.2 | 166,600 |
| 2019/06/21 | 16,680.0 | 16,800.0 | 16,290.0 | 16,390.0 | 5,463.2 | 265,900 |
| 2019/06/20 | 16,390.0 | 16,720.0 | 15,940.0 | 16,680.0 | 5,559.9 | 333,900 |
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。
