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) |
|---|---|---|---|---|---|---|
| 2018/11/14 | 17,290.0 | 17,620.0 | 17,280.0 | 17,350.0 | 5,783.2 | 155,800 |
| 2018/11/13 | 16,770.0 | 17,290.0 | 16,470.0 | 17,170.0 | 5,723.2 | 229,200 |
| 2018/11/12 | 17,160.0 | 17,660.0 | 17,080.0 | 17,490.0 | 5,829.9 | 176,700 |
| 2018/11/09 | 18,100.0 | 18,180.0 | 17,370.0 | 17,460.0 | 5,819.9 | 217,000 |
| 2018/11/08 | 18,600.0 | 18,930.0 | 18,200.0 | 18,210.0 | 6,069.9 | 235,100 |
| 2018/11/07 | 17,950.0 | 18,610.0 | 17,800.0 | 18,010.0 | 6,003.2 | 287,100 |
| 2018/11/06 | 18,090.0 | 18,230.0 | 17,790.0 | 17,980.0 | 5,993.2 | 208,400 |
| 2018/11/05 | 18,460.0 | 18,620.0 | 18,120.0 | 18,150.0 | 6,049.9 | 314,100 |
| 2018/11/02 | 17,820.0 | 19,240.0 | 17,820.0 | 19,140.0 | 6,379.9 | 522,100 |
| 2018/11/01 | 17,700.0 | 17,900.0 | 17,230.0 | 17,650.0 | 5,883.2 | 286,800 |
| 2018/10/31 | 18,280.0 | 18,290.0 | 16,310.0 | 17,970.0 | 5,989.9 | 686,900 |
| 2018/10/30 | 16,490.0 | 18,080.0 | 16,470.0 | 17,880.0 | 5,959.9 | 443,500 |
| 2018/10/29 | 16,930.0 | 17,230.0 | 16,620.0 | 16,680.0 | 5,559.9 | 305,700 |
| 2018/10/26 | 16,650.0 | 16,760.0 | 16,080.0 | 16,550.0 | 5,516.6 | 444,100 |
| 2018/10/25 | 16,440.0 | 16,950.0 | 16,240.0 | 16,290.0 | 5,429.9 | 465,600 |
| 2018/10/24 | 18,000.0 | 18,180.0 | 17,510.0 | 17,640.0 | 5,879.9 | 211,500 |
| 2018/10/23 | 18,620.0 | 18,770.0 | 17,940.0 | 17,950.0 | 5,983.2 | 186,600 |
| 2018/10/22 | 18,380.0 | 19,080.0 | 18,320.0 | 18,980.0 | 6,326.6 | 173,700 |
| 2018/10/19 | 17,910.0 | 18,820.0 | 17,820.0 | 18,780.0 | 6,259.9 | 293,300 |
| 2018/10/18 | 18,850.0 | 18,850.0 | 18,270.0 | 18,310.0 | 6,103.2 | 267,100 |
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。
