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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 25,200.0 | 25,200.0 | 24,710.0 | 25,120.0 | 8,373.2 | 222,300 |
| 2020/05/27 | 24,850.0 | 25,360.0 | 24,730.0 | 25,260.0 | 8,419.9 | 297,000 |
| 2020/05/26 | 25,260.0 | 25,280.0 | 24,970.0 | 25,200.0 | 8,399.9 | 180,000 |
| 2020/05/25 | 25,500.0 | 25,500.0 | 24,980.0 | 25,260.0 | 8,419.9 | 148,100 |
| 2020/05/22 | 25,110.0 | 25,360.0 | 24,810.0 | 25,150.0 | 8,383.2 | 178,800 |
| 2020/05/21 | 25,050.0 | 25,300.0 | 24,860.0 | 25,000.0 | 8,333.2 | 209,200 |
| 2020/05/20 | 24,560.0 | 25,060.0 | 24,470.0 | 24,930.0 | 8,309.9 | 229,400 |
| 2020/05/19 | 24,700.0 | 24,790.0 | 23,950.0 | 24,270.0 | 8,089.9 | 215,800 |
| 2020/05/18 | 24,410.0 | 24,620.0 | 23,980.0 | 24,250.0 | 8,083.2 | 277,900 |
| 2020/05/15 | 25,270.0 | 25,490.0 | 24,650.0 | 25,070.0 | 8,356.5 | 168,700 |
| 2020/05/14 | 25,260.0 | 25,260.0 | 24,720.0 | 24,730.0 | 8,243.2 | 177,800 |
| 2020/05/13 | 25,150.0 | 25,420.0 | 24,930.0 | 25,250.0 | 8,416.5 | 151,400 |
| 2020/05/12 | 25,060.0 | 25,510.0 | 25,050.0 | 25,430.0 | 8,476.5 | 141,500 |
| 2020/05/11 | 25,070.0 | 25,270.0 | 24,900.0 | 25,060.0 | 8,353.2 | 169,500 |
| 2020/05/08 | 24,930.0 | 25,070.0 | 24,600.0 | 24,910.0 | 8,303.2 | 227,000 |
| 2020/05/07 | 23,600.0 | 24,490.0 | 23,520.0 | 24,440.0 | 8,146.5 | 249,700 |
| 2020/05/01 | 23,580.0 | 23,890.0 | 23,490.0 | 23,520.0 | 7,839.9 | 212,500 |
| 2020/04/30 | 24,710.0 | 24,770.0 | 24,230.0 | 24,350.0 | 8,116.5 | 192,500 |
| 2020/04/28 | 24,000.0 | 24,250.0 | 23,900.0 | 24,150.0 | 8,049.9 | 224,800 |
| 2020/04/27 | 23,960.0 | 24,120.0 | 23,820.0 | 24,090.0 | 8,029.9 | 302,400 |
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。
