47,633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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 26,500.0 | 27,520.0 | 26,250.0 | 27,450.0 | 9,149.9 | 509,300 |
| 2017/11/07 | 25,310.0 | 26,750.0 | 25,150.0 | 26,500.0 | 8,833.2 | 937,100 |
| 2017/11/06 | 27,280.0 | 27,420.0 | 26,970.0 | 27,100.0 | 9,033.2 | 262,700 |
| 2017/11/02 | 26,960.0 | 27,010.0 | 26,530.0 | 26,930.0 | 8,976.5 | 287,300 |
| 2017/11/01 | 26,630.0 | 27,250.0 | 26,150.0 | 27,130.0 | 9,043.2 | 351,800 |
| 2017/10/31 | 25,910.0 | 26,150.0 | 25,820.0 | 26,130.0 | 8,709.9 | 178,900 |
| 2017/10/30 | 25,700.0 | 25,840.0 | 25,560.0 | 25,840.0 | 8,613.2 | 334,000 |
| 2017/10/27 | 25,600.0 | 25,650.0 | 25,270.0 | 25,600.0 | 8,533.2 | 217,300 |
| 2017/10/26 | 25,190.0 | 25,560.0 | 25,100.0 | 25,440.0 | 8,479.9 | 185,900 |
| 2017/10/25 | 25,010.0 | 25,510.0 | 25,010.0 | 25,190.0 | 8,396.5 | 269,300 |
| 2017/10/24 | 24,490.0 | 24,870.0 | 24,430.0 | 24,870.0 | 8,289.9 | 159,600 |
| 2017/10/23 | 24,600.0 | 24,840.0 | 24,440.0 | 24,760.0 | 8,253.2 | 196,700 |
| 2017/10/20 | 23,780.0 | 24,380.0 | 23,780.0 | 24,380.0 | 8,126.5 | 215,000 |
| 2017/10/19 | 23,490.0 | 24,060.0 | 23,490.0 | 23,980.0 | 7,993.2 | 180,200 |
| 2017/10/18 | 23,860.0 | 23,930.0 | 23,540.0 | 23,670.0 | 7,889.9 | 164,300 |
| 2017/10/17 | 23,850.0 | 24,120.0 | 23,750.0 | 24,060.0 | 8,019.9 | 128,200 |
| 2017/10/16 | 24,000.0 | 24,120.0 | 23,810.0 | 23,840.0 | 7,946.5 | 145,200 |
| 2017/10/13 | 23,620.0 | 23,970.0 | 23,560.0 | 23,910.0 | 7,969.9 | 186,900 |
| 2017/10/12 | 23,620.0 | 23,850.0 | 23,580.0 | 23,680.0 | 7,893.2 | 209,200 |
| 2017/10/11 | 23,250.0 | 23,340.0 | 23,060.0 | 23,320.0 | 7,773.2 | 179,800 |
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。
