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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 26,760.0 | 26,870.0 | 26,450.0 | 26,810.0 | 8,936.5 | 207,300 |
| 2020/07/22 | 27,260.0 | 27,640.0 | 26,800.0 | 27,420.0 | 9,139.9 | 280,300 |
| 2020/07/21 | 27,520.0 | 27,800.0 | 27,350.0 | 27,800.0 | 9,266.5 | 229,400 |
| 2020/07/20 | 27,330.0 | 27,380.0 | 26,830.0 | 27,130.0 | 9,043.2 | 75,400 |
| 2020/07/17 | 27,060.0 | 27,460.0 | 26,790.0 | 26,850.0 | 8,949.9 | 160,300 |
| 2020/07/16 | 27,000.0 | 27,070.0 | 26,510.0 | 26,880.0 | 8,959.9 | 194,600 |
| 2020/07/15 | 27,830.0 | 27,890.0 | 27,270.0 | 27,570.0 | 9,189.9 | 141,100 |
| 2020/07/14 | 27,220.0 | 27,590.0 | 27,000.0 | 27,520.0 | 9,173.2 | 270,600 |
| 2020/07/13 | 28,000.0 | 28,030.0 | 27,210.0 | 27,650.0 | 9,216.5 | 149,600 |
| 2020/07/10 | 28,150.0 | 28,150.0 | 27,640.0 | 27,640.0 | 9,213.2 | 152,200 |
| 2020/07/09 | 27,650.0 | 28,220.0 | 27,650.0 | 27,800.0 | 9,266.5 | 222,800 |
| 2020/07/08 | 27,770.0 | 28,100.0 | 27,430.0 | 27,610.0 | 9,203.2 | 208,900 |
| 2020/07/07 | 27,400.0 | 28,290.0 | 27,310.0 | 27,600.0 | 9,199.9 | 408,100 |
| 2020/07/06 | 26,430.0 | 26,720.0 | 26,400.0 | 26,700.0 | 8,899.9 | 114,300 |
| 2020/07/03 | 25,730.0 | 26,490.0 | 25,480.0 | 26,490.0 | 8,829.9 | 166,900 |
| 2020/07/02 | 26,030.0 | 26,080.0 | 25,240.0 | 25,610.0 | 8,536.5 | 312,200 |
| 2020/07/01 | 26,370.0 | 26,680.0 | 25,900.0 | 26,030.0 | 8,676.5 | 178,000 |
| 2020/06/30 | 26,310.0 | 26,370.0 | 25,940.0 | 26,090.0 | 8,696.5 | 144,100 |
| 2020/06/29 | 25,910.0 | 26,480.0 | 25,860.0 | 25,920.0 | 8,639.9 | 116,200 |
| 2020/06/26 | 26,160.0 | 26,540.0 | 26,040.0 | 26,350.0 | 8,783.2 | 209,700 |
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。
