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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 22,190.0 | 22,430.0 | 22,100.0 | 22,200.0 | 7,399.9 | 275,600 |
| 2018/04/05 | 22,400.0 | 22,440.0 | 21,960.0 | 22,320.0 | 7,439.9 | 277,100 |
| 2018/04/04 | 22,990.0 | 23,050.0 | 21,990.0 | 22,170.0 | 7,389.9 | 311,100 |
| 2018/04/03 | 22,450.0 | 22,760.0 | 22,290.0 | 22,680.0 | 7,559.9 | 199,900 |
| 2018/04/02 | 22,960.0 | 23,200.0 | 22,940.0 | 22,950.0 | 7,649.9 | 149,400 |
| 2018/03/30 | 22,640.0 | 23,060.0 | 22,560.0 | 22,950.0 | 7,649.9 | 175,900 |
| 2018/03/29 | 22,710.0 | 22,710.0 | 21,990.0 | 22,320.0 | 7,439.9 | 259,300 |
| 2018/03/28 | 22,500.0 | 22,700.0 | 22,280.0 | 22,530.0 | 7,509.9 | 352,000 |
| 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 |
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。
