47,739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) |
|---|---|---|---|---|---|---|
| 2020/11/24 | 31,500.0 | 32,300.0 | 31,500.0 | 32,150.0 | 10,716.5 | 246,700 |
| 2020/11/20 | 29,930.0 | 30,600.0 | 29,890.0 | 30,550.0 | 10,183.2 | 121,900 |
| 2020/11/19 | 29,870.0 | 30,150.0 | 29,580.0 | 30,150.0 | 10,049.8 | 145,300 |
| 2020/11/18 | 29,830.0 | 30,200.0 | 29,780.0 | 29,980.0 | 9,993.2 | 90,600 |
| 2020/11/17 | 30,200.0 | 30,500.0 | 29,860.0 | 30,150.0 | 10,049.8 | 123,900 |
| 2020/11/16 | 29,800.0 | 30,550.0 | 29,660.0 | 30,450.0 | 10,149.8 | 162,400 |
| 2020/11/13 | 29,180.0 | 29,670.0 | 29,070.0 | 29,560.0 | 9,853.2 | 116,200 |
| 2020/11/12 | 29,210.0 | 29,560.0 | 29,170.0 | 29,500.0 | 9,833.2 | 170,200 |
| 2020/11/11 | 28,610.0 | 29,160.0 | 28,560.0 | 29,010.0 | 9,669.9 | 159,700 |
| 2020/11/10 | 29,300.0 | 29,460.0 | 28,610.0 | 28,720.0 | 9,573.2 | 234,000 |
| 2020/11/09 | 28,930.0 | 29,730.0 | 28,840.0 | 29,540.0 | 9,846.5 | 202,000 |
| 2020/11/06 | 28,740.0 | 28,820.0 | 28,340.0 | 28,810.0 | 9,603.2 | 160,200 |
| 2020/11/05 | 28,420.0 | 28,860.0 | 28,210.0 | 28,740.0 | 9,579.9 | 177,100 |
| 2020/11/04 | 28,270.0 | 28,520.0 | 28,010.0 | 28,190.0 | 9,396.5 | 118,900 |
| 2020/11/02 | 28,280.0 | 28,400.0 | 27,890.0 | 28,050.0 | 9,349.9 | 154,700 |
| 2020/10/30 | 28,500.0 | 28,940.0 | 28,030.0 | 28,030.0 | 9,343.2 | 183,900 |
| 2020/10/29 | 28,180.0 | 28,630.0 | 28,080.0 | 28,530.0 | 9,509.9 | 125,800 |
| 2020/10/28 | 28,080.0 | 28,510.0 | 28,030.0 | 28,420.0 | 9,473.2 | 137,100 |
| 2020/10/27 | 27,900.0 | 28,230.0 | 27,480.0 | 28,140.0 | 9,379.9 | 150,300 |
| 2020/10/26 | 27,750.0 | 28,450.0 | 27,730.0 | 28,080.0 | 9,359.9 | 161,500 |
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。
