57,246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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 19,230.0 | 19,530.0 | 19,160.0 | 19,370.0 | 6,456.6 | 208,700 |
| 2018/06/21 | 19,890.0 | 20,080.0 | 19,250.0 | 19,520.0 | 6,506.6 | 330,700 |
| 2018/06/20 | 18,690.0 | 19,310.0 | 18,410.0 | 19,230.0 | 6,409.9 | 343,100 |
| 2018/06/19 | 18,500.0 | 19,090.0 | 18,450.0 | 18,890.0 | 6,296.6 | 282,200 |
| 2018/06/18 | 19,820.0 | 19,900.0 | 19,000.0 | 19,050.0 | 6,349.9 | 331,000 |
| 2018/06/15 | 20,430.0 | 20,520.0 | 19,810.0 | 19,970.0 | 6,656.6 | 474,100 |
| 2018/06/14 | 19,920.0 | 21,000.0 | 19,910.0 | 20,690.0 | 6,896.5 | 573,900 |
| 2018/06/13 | 20,090.0 | 20,240.0 | 19,960.0 | 20,000.0 | 6,666.6 | 249,000 |
| 2018/06/12 | 20,080.0 | 20,200.0 | 19,820.0 | 20,000.0 | 6,666.6 | 353,000 |
| 2018/06/11 | 20,480.0 | 20,790.0 | 20,350.0 | 20,370.0 | 6,789.9 | 135,300 |
| 2018/06/08 | 20,910.0 | 21,030.0 | 20,570.0 | 20,650.0 | 6,883.2 | 166,800 |
| 2018/06/07 | 21,050.0 | 21,080.0 | 20,720.0 | 21,050.0 | 7,016.5 | 134,900 |
| 2018/06/06 | 21,250.0 | 21,360.0 | 20,520.0 | 20,760.0 | 6,919.9 | 270,500 |
| 2018/06/05 | 21,300.0 | 21,500.0 | 21,240.0 | 21,430.0 | 7,143.2 | 211,500 |
| 2018/06/04 | 21,300.0 | 21,470.0 | 20,920.0 | 20,990.0 | 6,996.5 | 227,900 |
| 2018/06/01 | 20,550.0 | 21,470.0 | 20,540.0 | 21,160.0 | 7,053.2 | 433,300 |
| 2018/05/31 | 20,730.0 | 21,000.0 | 20,460.0 | 20,550.0 | 6,849.9 | 310,100 |
| 2018/05/30 | 20,600.0 | 20,790.0 | 20,180.0 | 20,460.0 | 6,819.9 | 285,200 |
| 2018/05/29 | 20,500.0 | 20,900.0 | 20,380.0 | 20,680.0 | 6,893.2 | 279,500 |
| 2018/05/28 | 20,150.0 | 20,500.0 | 20,130.0 | 20,440.0 | 6,813.2 | 166,800 |
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。
