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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 25,560.0 | 25,690.0 | 25,140.0 | 25,180.0 | 8,393.2 | 100,300 |
| 2020/08/24 | 24,820.0 | 25,530.0 | 24,720.0 | 25,370.0 | 8,456.5 | 167,700 |
| 2020/08/21 | 25,020.0 | 25,260.0 | 24,940.0 | 25,110.0 | 8,369.9 | 139,900 |
| 2020/08/20 | 25,380.0 | 25,700.0 | 24,800.0 | 24,800.0 | 8,266.5 | 232,300 |
| 2020/08/19 | 26,240.0 | 26,240.0 | 25,670.0 | 25,880.0 | 8,626.5 | 148,200 |
| 2020/08/18 | 26,200.0 | 26,410.0 | 25,930.0 | 26,250.0 | 8,749.9 | 180,200 |
| 2020/08/17 | 26,010.0 | 26,130.0 | 25,770.0 | 25,770.0 | 8,589.9 | 82,500 |
| 2020/08/14 | 26,230.0 | 26,310.0 | 25,960.0 | 26,170.0 | 8,723.2 | 114,900 |
| 2020/08/13 | 25,750.0 | 26,360.0 | 25,730.0 | 26,140.0 | 8,713.2 | 240,600 |
| 2020/08/12 | 24,950.0 | 25,200.0 | 24,770.0 | 25,200.0 | 8,399.9 | 146,700 |
| 2020/08/11 | 24,200.0 | 25,060.0 | 23,990.0 | 25,050.0 | 8,349.9 | 214,800 |
| 2020/08/07 | 24,790.0 | 24,790.0 | 24,100.0 | 24,420.0 | 8,139.9 | 236,600 |
| 2020/08/06 | 25,280.0 | 25,280.0 | 24,590.0 | 24,910.0 | 8,303.2 | 332,900 |
| 2020/08/05 | 25,740.0 | 25,740.0 | 25,190.0 | 25,330.0 | 8,443.2 | 188,100 |
| 2020/08/04 | 25,750.0 | 26,000.0 | 25,520.0 | 25,760.0 | 8,586.5 | 208,700 |
| 2020/08/03 | 24,870.0 | 25,610.0 | 24,860.0 | 25,450.0 | 8,483.2 | 154,400 |
| 2020/07/31 | 26,030.0 | 26,200.0 | 25,170.0 | 25,170.0 | 8,389.9 | 279,400 |
| 2020/07/30 | 26,590.0 | 26,710.0 | 26,280.0 | 26,410.0 | 8,803.2 | 107,800 |
| 2020/07/29 | 26,850.0 | 26,980.0 | 26,210.0 | 26,450.0 | 8,816.5 | 168,300 |
| 2020/07/28 | 27,050.0 | 27,280.0 | 26,770.0 | 27,050.0 | 9,016.5 | 169,200 |
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。
