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) |
|---|---|---|---|---|---|---|
| 2018/07/23 | 19,030.0 | 19,230.0 | 18,920.0 | 19,170.0 | 6,389.9 | 156,900 |
| 2018/07/20 | 19,360.0 | 19,440.0 | 19,010.0 | 19,170.0 | 6,389.9 | 231,800 |
| 2018/07/19 | 19,370.0 | 19,900.0 | 19,360.0 | 19,630.0 | 6,543.2 | 221,800 |
| 2018/07/18 | 20,040.0 | 20,140.0 | 19,450.0 | 19,530.0 | 6,509.9 | 273,900 |
| 2018/07/17 | 20,230.0 | 20,230.0 | 19,660.0 | 19,740.0 | 6,579.9 | 235,200 |
| 2018/07/13 | 19,900.0 | 20,400.0 | 19,860.0 | 20,300.0 | 6,766.5 | 287,000 |
| 2018/07/12 | 19,340.0 | 19,570.0 | 18,940.0 | 19,530.0 | 6,509.9 | 157,000 |
| 2018/07/11 | 19,470.0 | 19,560.0 | 19,020.0 | 19,290.0 | 6,429.9 | 152,400 |
| 2018/07/10 | 19,500.0 | 19,720.0 | 19,240.0 | 19,610.0 | 6,536.6 | 208,600 |
| 2018/07/09 | 18,830.0 | 19,180.0 | 18,710.0 | 19,180.0 | 6,393.2 | 227,100 |
| 2018/07/06 | 18,320.0 | 18,730.0 | 18,210.0 | 18,650.0 | 6,216.6 | 203,900 |
| 2018/07/05 | 18,020.0 | 18,470.0 | 17,910.0 | 18,000.0 | 5,999.9 | 242,700 |
| 2018/07/04 | 18,580.0 | 18,740.0 | 17,820.0 | 18,200.0 | 6,066.6 | 333,900 |
| 2018/07/03 | 18,670.0 | 18,960.0 | 18,410.0 | 18,930.0 | 6,309.9 | 345,000 |
| 2018/07/02 | 18,870.0 | 19,630.0 | 18,870.0 | 19,070.0 | 6,356.6 | 221,600 |
| 2018/06/29 | 19,080.0 | 19,140.0 | 18,590.0 | 18,910.0 | 6,303.2 | 172,800 |
| 2018/06/28 | 18,640.0 | 19,110.0 | 18,470.0 | 19,080.0 | 6,359.9 | 156,400 |
| 2018/06/27 | 18,840.0 | 19,120.0 | 18,750.0 | 18,790.0 | 6,263.2 | 225,900 |
| 2018/06/26 | 18,470.0 | 18,810.0 | 18,310.0 | 18,750.0 | 6,249.9 | 212,300 |
| 2018/06/25 | 19,530.0 | 19,610.0 | 18,770.0 | 18,780.0 | 6,259.9 | 210,600 |
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。
