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) |
|---|---|---|---|---|---|---|
| 2020/04/24 | 23,680.0 | 24,380.0 | 23,290.0 | 23,460.0 | 7,819.9 | 533,200 |
| 2020/04/23 | 24,980.0 | 24,980.0 | 24,420.0 | 24,680.0 | 8,226.5 | 234,300 |
| 2020/04/22 | 24,000.0 | 24,650.0 | 23,920.0 | 24,650.0 | 8,216.5 | 278,200 |
| 2020/04/21 | 24,470.0 | 24,590.0 | 24,190.0 | 24,250.0 | 8,083.2 | 186,400 |
| 2020/04/20 | 24,290.0 | 24,780.0 | 24,210.0 | 24,630.0 | 8,209.9 | 147,600 |
| 2020/04/17 | 24,700.0 | 24,900.0 | 24,440.0 | 24,570.0 | 8,189.9 | 212,200 |
| 2020/04/16 | 23,460.0 | 24,100.0 | 23,200.0 | 24,000.0 | 7,999.9 | 241,900 |
| 2020/04/15 | 23,810.0 | 24,060.0 | 23,610.0 | 23,760.0 | 7,919.9 | 175,100 |
| 2020/04/14 | 23,200.0 | 23,870.0 | 23,100.0 | 23,780.0 | 7,926.5 | 232,600 |
| 2020/04/13 | 23,230.0 | 23,300.0 | 22,650.0 | 22,700.0 | 7,566.5 | 142,500 |
| 2020/04/10 | 23,460.0 | 23,480.0 | 22,830.0 | 23,330.0 | 7,776.5 | 218,200 |
| 2020/04/09 | 23,290.0 | 23,330.0 | 22,800.0 | 23,330.0 | 7,776.5 | 182,900 |
| 2020/04/08 | 22,870.0 | 23,350.0 | 22,580.0 | 23,130.0 | 7,709.9 | 323,100 |
| 2020/04/07 | 22,400.0 | 22,920.0 | 22,080.0 | 22,890.0 | 7,629.9 | 448,600 |
| 2020/04/06 | 19,740.0 | 20,920.0 | 19,620.0 | 20,890.0 | 6,963.2 | 267,900 |
| 2020/04/03 | 20,480.0 | 20,870.0 | 19,910.0 | 20,060.0 | 6,686.5 | 230,500 |
| 2020/04/02 | 19,900.0 | 20,600.0 | 19,850.0 | 20,440.0 | 6,813.2 | 292,700 |
| 2020/04/01 | 21,140.0 | 21,150.0 | 20,010.0 | 20,180.0 | 6,726.5 | 310,100 |
| 2020/03/31 | 22,000.0 | 22,060.0 | 21,200.0 | 21,360.0 | 7,119.9 | 286,100 |
| 2020/03/30 | 20,900.0 | 21,580.0 | 20,730.0 | 21,540.0 | 7,179.9 | 258,000 |
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。
