47,734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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 25,500.0 | 25,950.0 | 25,470.0 | 25,660.0 | 8,553.2 | 157,800 |
| 2020/09/23 | 25,650.0 | 25,760.0 | 25,170.0 | 25,680.0 | 8,559.9 | 181,200 |
| 2020/09/18 | 25,080.0 | 25,240.0 | 24,850.0 | 25,150.0 | 8,383.2 | 208,200 |
| 2020/09/17 | 24,940.0 | 25,490.0 | 24,810.0 | 25,300.0 | 8,433.2 | 236,500 |
| 2020/09/16 | 24,510.0 | 24,930.0 | 24,430.0 | 24,890.0 | 8,296.5 | 194,200 |
| 2020/09/15 | 24,250.0 | 24,680.0 | 24,230.0 | 24,470.0 | 8,156.5 | 125,200 |
| 2020/09/14 | 23,940.0 | 24,350.0 | 23,760.0 | 24,290.0 | 8,096.5 | 144,200 |
| 2020/09/11 | 24,120.0 | 24,190.0 | 23,650.0 | 23,820.0 | 7,939.9 | 219,000 |
| 2020/09/10 | 24,010.0 | 24,370.0 | 23,710.0 | 23,810.0 | 7,936.5 | 231,000 |
| 2020/09/09 | 23,300.0 | 23,960.0 | 23,300.0 | 23,870.0 | 7,956.5 | 242,100 |
| 2020/09/08 | 23,970.0 | 24,360.0 | 23,390.0 | 24,240.0 | 8,079.9 | 322,700 |
| 2020/09/07 | 24,310.0 | 24,390.0 | 23,570.0 | 23,610.0 | 7,869.9 | 376,300 |
| 2020/09/04 | 24,770.0 | 24,930.0 | 24,550.0 | 24,570.0 | 8,189.9 | 230,100 |
| 2020/09/03 | 26,000.0 | 26,130.0 | 25,530.0 | 25,570.0 | 8,523.2 | 152,700 |
| 2020/09/02 | 25,280.0 | 25,560.0 | 25,180.0 | 25,500.0 | 8,499.9 | 149,900 |
| 2020/09/01 | 24,810.0 | 25,250.0 | 24,630.0 | 25,000.0 | 8,333.2 | 127,900 |
| 2020/08/31 | 24,980.0 | 25,180.0 | 24,730.0 | 24,730.0 | 8,243.2 | 113,400 |
| 2020/08/28 | 24,810.0 | 25,090.0 | 24,340.0 | 24,600.0 | 8,199.9 | 186,300 |
| 2020/08/27 | 25,270.0 | 25,480.0 | 25,130.0 | 25,170.0 | 8,389.9 | 93,500 |
| 2020/08/26 | 25,010.0 | 25,290.0 | 24,870.0 | 25,280.0 | 8,426.5 | 139,300 |
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。
