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) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 24,720.0 | 24,840.0 | 24,270.0 | 24,650.0 | 8,216.5 | 134,100 |
| 2018/02/23 | 24,080.0 | 24,460.0 | 24,070.0 | 24,400.0 | 8,133.2 | 103,800 |
| 2018/02/22 | 24,110.0 | 24,440.0 | 23,960.0 | 24,320.0 | 8,106.5 | 173,000 |
| 2018/02/21 | 24,100.0 | 24,600.0 | 23,940.0 | 24,260.0 | 8,086.5 | 163,500 |
| 2018/02/20 | 24,150.0 | 24,160.0 | 23,740.0 | 23,800.0 | 7,933.2 | 139,600 |
| 2018/02/19 | 23,920.0 | 24,350.0 | 23,790.0 | 24,350.0 | 8,116.5 | 139,800 |
| 2018/02/16 | 24,020.0 | 24,090.0 | 23,660.0 | 23,720.0 | 7,906.5 | 205,000 |
| 2018/02/15 | 23,040.0 | 24,100.0 | 23,040.0 | 24,040.0 | 8,013.2 | 337,900 |
| 2018/02/14 | 22,690.0 | 23,250.0 | 22,420.0 | 22,690.0 | 7,563.2 | 264,800 |
| 2018/02/13 | 23,600.0 | 23,640.0 | 22,910.0 | 22,910.0 | 7,636.5 | 265,600 |
| 2018/02/09 | 22,910.0 | 23,210.0 | 22,620.0 | 23,060.0 | 7,686.5 | 298,300 |
| 2018/02/08 | 23,050.0 | 24,010.0 | 23,050.0 | 23,870.0 | 7,956.5 | 352,700 |
| 2018/02/07 | 25,210.0 | 25,260.0 | 23,160.0 | 23,170.0 | 7,723.2 | 594,000 |
| 2018/02/06 | 22,740.0 | 23,840.0 | 22,710.0 | 23,710.0 | 7,903.2 | 394,800 |
| 2018/02/05 | 25,070.0 | 25,290.0 | 24,710.0 | 24,820.0 | 8,273.2 | 284,400 |
| 2018/02/02 | 26,180.0 | 26,220.0 | 25,710.0 | 25,810.0 | 8,603.2 | 139,000 |
| 2018/02/01 | 25,860.0 | 26,340.0 | 25,730.0 | 26,310.0 | 8,769.9 | 154,100 |
| 2018/01/31 | 25,490.0 | 25,930.0 | 25,350.0 | 25,540.0 | 8,513.2 | 195,100 |
| 2018/01/30 | 26,340.0 | 26,470.0 | 25,890.0 | 25,990.0 | 8,663.2 | 179,400 |
| 2018/01/29 | 26,200.0 | 26,650.0 | 26,180.0 | 26,360.0 | 8,786.5 | 169,900 |
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。
