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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 23,200.0 | 23,330.0 | 22,770.0 | 22,890.0 | 7,629.9 | 240,000 |
| 2018/03/26 | 22,030.0 | 22,640.0 | 21,810.0 | 22,620.0 | 7,539.9 | 229,800 |
| 2018/03/23 | 23,130.0 | 23,280.0 | 22,710.0 | 22,730.0 | 7,576.5 | 303,500 |
| 2018/03/22 | 24,150.0 | 24,310.0 | 23,980.0 | 24,310.0 | 8,103.2 | 157,400 |
| 2018/03/20 | 23,830.0 | 24,040.0 | 23,570.0 | 23,920.0 | 7,973.2 | 139,100 |
| 2018/03/19 | 24,380.0 | 24,490.0 | 23,970.0 | 24,150.0 | 8,049.9 | 172,000 |
| 2018/03/16 | 25,060.0 | 25,230.0 | 24,370.0 | 24,530.0 | 8,176.5 | 202,100 |
| 2018/03/15 | 25,000.0 | 25,040.0 | 24,610.0 | 24,750.0 | 8,249.9 | 182,400 |
| 2018/03/14 | 25,400.0 | 25,550.0 | 24,710.0 | 24,960.0 | 8,319.9 | 345,900 |
| 2018/03/13 | 25,850.0 | 25,940.0 | 25,530.0 | 25,840.0 | 8,613.2 | 373,400 |
| 2018/03/12 | 26,470.0 | 26,540.0 | 26,030.0 | 26,350.0 | 8,783.2 | 176,100 |
| 2018/03/09 | 26,490.0 | 26,590.0 | 25,630.0 | 25,970.0 | 8,656.5 | 257,300 |
| 2018/03/08 | 25,500.0 | 26,220.0 | 25,360.0 | 26,120.0 | 8,706.5 | 252,400 |
| 2018/03/07 | 24,820.0 | 25,490.0 | 24,790.0 | 25,260.0 | 8,419.9 | 274,600 |
| 2018/03/06 | 24,360.0 | 25,300.0 | 24,290.0 | 25,020.0 | 8,339.9 | 235,500 |
| 2018/03/05 | 24,550.0 | 24,790.0 | 23,970.0 | 23,990.0 | 7,996.5 | 220,900 |
| 2018/03/02 | 24,350.0 | 24,810.0 | 24,310.0 | 24,650.0 | 8,216.5 | 210,900 |
| 2018/03/01 | 24,750.0 | 25,260.0 | 24,750.0 | 25,040.0 | 8,346.5 | 222,100 |
| 2018/02/28 | 25,290.0 | 25,610.0 | 25,210.0 | 25,210.0 | 8,403.2 | 170,200 |
| 2018/02/27 | 25,000.0 | 25,430.0 | 24,960.0 | 25,350.0 | 8,449.9 | 173,300 |
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。
