57,244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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 19,850.0 | 20,390.0 | 19,830.0 | 20,210.0 | 6,736.5 | 264,500 |
| 2018/05/24 | 20,010.0 | 20,160.0 | 19,960.0 | 20,050.0 | 6,683.2 | 148,400 |
| 2018/05/23 | 20,090.0 | 20,420.0 | 20,040.0 | 20,160.0 | 6,719.9 | 207,300 |
| 2018/05/22 | 20,490.0 | 20,740.0 | 20,100.0 | 20,270.0 | 6,756.5 | 246,800 |
| 2018/05/21 | 20,180.0 | 20,410.0 | 19,910.0 | 20,370.0 | 6,789.9 | 320,800 |
| 2018/05/18 | 21,100.0 | 21,100.0 | 20,580.0 | 20,680.0 | 6,893.2 | 262,400 |
| 2018/05/17 | 21,400.0 | 21,500.0 | 21,090.0 | 21,160.0 | 7,053.2 | 257,800 |
| 2018/05/16 | 21,100.0 | 21,330.0 | 20,940.0 | 21,120.0 | 7,039.9 | 271,700 |
| 2018/05/15 | 21,630.0 | 21,860.0 | 21,330.0 | 21,390.0 | 7,129.9 | 242,700 |
| 2018/05/14 | 21,200.0 | 21,540.0 | 21,150.0 | 21,530.0 | 7,176.5 | 232,700 |
| 2018/05/11 | 20,500.0 | 21,640.0 | 20,500.0 | 21,580.0 | 7,193.2 | 363,300 |
| 2018/05/10 | 19,730.0 | 20,840.0 | 19,700.0 | 20,590.0 | 6,863.2 | 551,800 |
| 2018/05/09 | 20,780.0 | 21,350.0 | 20,710.0 | 20,930.0 | 6,976.5 | 354,700 |
| 2018/05/08 | 20,350.0 | 20,840.0 | 20,320.0 | 20,800.0 | 6,933.2 | 259,800 |
| 2018/05/07 | 20,490.0 | 20,540.0 | 20,020.0 | 20,410.0 | 6,803.2 | 342,700 |
| 2018/05/02 | 19,700.0 | 20,290.0 | 19,680.0 | 20,090.0 | 6,696.5 | 403,400 |
| 2018/05/01 | 19,680.0 | 19,720.0 | 19,310.0 | 19,350.0 | 6,449.9 | 315,500 |
| 2018/04/27 | 19,320.0 | 19,500.0 | 19,100.0 | 19,280.0 | 6,426.6 | 919,900 |
| 2018/04/26 | 22,100.0 | 22,500.0 | 22,100.0 | 22,220.0 | 7,406.5 | 278,500 |
| 2018/04/25 | 21,460.0 | 21,750.0 | 21,330.0 | 21,550.0 | 7,183.2 | 289,000 |
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。
