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) |
|---|---|---|---|---|---|---|
| 2018/10/18 | 18,850.0 | 18,850.0 | 18,270.0 | 18,310.0 | 6,103.2 | 267,100 |
| 2018/10/17 | 18,570.0 | 19,290.0 | 18,570.0 | 18,900.0 | 6,299.9 | 354,300 |
| 2018/10/16 | 17,640.0 | 17,990.0 | 17,410.0 | 17,980.0 | 5,993.2 | 208,700 |
| 2018/10/15 | 17,500.0 | 17,860.0 | 17,230.0 | 17,580.0 | 5,859.9 | 203,500 |
| 2018/10/12 | 16,600.0 | 17,520.0 | 16,510.0 | 17,500.0 | 5,833.2 | 336,100 |
| 2018/10/11 | 16,740.0 | 17,150.0 | 16,600.0 | 16,810.0 | 5,603.2 | 308,800 |
| 2018/10/10 | 17,910.0 | 18,110.0 | 17,610.0 | 17,890.0 | 5,963.2 | 204,700 |
| 2018/10/09 | 17,950.0 | 18,080.0 | 17,400.0 | 17,550.0 | 5,849.9 | 394,000 |
| 2018/10/05 | 18,590.0 | 18,620.0 | 18,080.0 | 18,230.0 | 6,076.6 | 252,000 |
| 2018/10/04 | 19,360.0 | 19,450.0 | 18,840.0 | 18,990.0 | 6,329.9 | 204,200 |
| 2018/10/03 | 19,440.0 | 19,550.0 | 18,870.0 | 18,960.0 | 6,319.9 | 156,000 |
| 2018/10/02 | 19,620.0 | 19,780.0 | 19,420.0 | 19,420.0 | 6,473.2 | 227,000 |
| 2018/10/01 | 19,040.0 | 19,760.0 | 19,000.0 | 19,410.0 | 6,469.9 | 169,600 |
| 2018/09/28 | 19,150.0 | 19,270.0 | 18,940.0 | 19,020.0 | 6,339.9 | 142,900 |
| 2018/09/27 | 19,560.0 | 19,600.0 | 18,930.0 | 18,940.0 | 6,313.2 | 239,600 |
| 2018/09/26 | 19,250.0 | 19,880.0 | 19,200.0 | 19,790.0 | 6,596.6 | 207,400 |
| 2018/09/25 | 19,000.0 | 19,570.0 | 18,930.0 | 19,400.0 | 6,466.6 | 184,800 |
| 2018/09/21 | 19,220.0 | 19,310.0 | 18,950.0 | 19,170.0 | 6,389.9 | 247,100 |
| 2018/09/20 | 19,490.0 | 19,500.0 | 18,820.0 | 18,930.0 | 6,309.9 | 235,300 |
| 2018/09/19 | 19,480.0 | 19,780.0 | 19,310.0 | 19,460.0 | 6,486.6 | 310,000 |
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。
