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) |
|---|---|---|---|---|---|---|
| 2019/05/22 | 16,360.0 | 16,540.0 | 15,830.0 | 15,840.0 | 5,279.9 | 287,000 |
| 2019/05/21 | 16,010.0 | 16,230.0 | 15,530.0 | 15,980.0 | 5,326.6 | 517,600 |
| 2019/05/20 | 16,770.0 | 17,000.0 | 16,280.0 | 16,410.0 | 5,469.9 | 285,800 |
| 2019/05/17 | 16,950.0 | 17,350.0 | 16,920.0 | 16,970.0 | 5,656.6 | 256,000 |
| 2019/05/16 | 17,650.0 | 17,690.0 | 16,840.0 | 16,990.0 | 5,663.2 | 307,400 |
| 2019/05/15 | 17,040.0 | 17,430.0 | 17,040.0 | 17,390.0 | 5,796.6 | 239,000 |
| 2019/05/14 | 16,090.0 | 17,060.0 | 15,930.0 | 16,870.0 | 5,623.2 | 328,800 |
| 2019/05/13 | 17,250.0 | 17,300.0 | 16,750.0 | 16,800.0 | 5,599.9 | 251,400 |
| 2019/05/10 | 17,270.0 | 17,850.0 | 17,210.0 | 17,490.0 | 5,829.9 | 327,200 |
| 2019/05/09 | 18,000.0 | 18,450.0 | 17,210.0 | 17,210.0 | 5,736.6 | 464,700 |
| 2019/05/08 | 17,500.0 | 17,890.0 | 17,350.0 | 17,530.0 | 5,843.2 | 388,100 |
| 2019/05/07 | 18,500.0 | 18,540.0 | 18,050.0 | 18,080.0 | 6,026.6 | 437,300 |
| 2019/04/26 | 18,780.0 | 19,130.0 | 18,590.0 | 19,080.0 | 6,359.9 | 259,800 |
| 2019/04/25 | 19,150.0 | 19,500.0 | 19,050.0 | 19,340.0 | 6,446.6 | 196,700 |
| 2019/04/24 | 19,360.0 | 19,580.0 | 19,220.0 | 19,320.0 | 6,439.9 | 191,000 |
| 2019/04/23 | 19,610.0 | 19,650.0 | 19,150.0 | 19,300.0 | 6,433.2 | 235,200 |
| 2019/04/22 | 19,800.0 | 19,910.0 | 19,560.0 | 19,710.0 | 6,569.9 | 315,500 |
| 2019/04/19 | 19,170.0 | 19,870.0 | 19,170.0 | 19,750.0 | 6,583.2 | 408,000 |
| 2019/04/18 | 19,490.0 | 19,630.0 | 18,920.0 | 18,960.0 | 6,319.9 | 309,500 |
| 2019/04/17 | 18,310.0 | 19,330.0 | 18,210.0 | 19,200.0 | 6,399.9 | 577,100 |
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。
