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) |
|---|---|---|---|---|---|---|
| 2020/03/27 | 22,280.0 | 22,490.0 | 21,430.0 | 22,000.0 | 7,333.2 | 328,800 |
| 2020/03/26 | 21,780.0 | 22,320.0 | 20,890.0 | 21,220.0 | 7,073.2 | 444,100 |
| 2020/03/25 | 22,270.0 | 22,560.0 | 21,070.0 | 22,280.0 | 7,426.5 | 456,400 |
| 2020/03/24 | 19,900.0 | 21,270.0 | 19,740.0 | 21,270.0 | 7,089.9 | 582,100 |
| 2020/03/23 | 17,790.0 | 18,850.0 | 17,680.0 | 18,540.0 | 6,179.9 | 510,600 |
| 2020/03/19 | 20,310.0 | 20,430.0 | 17,660.0 | 17,960.0 | 5,986.6 | 624,700 |
| 2020/03/18 | 19,750.0 | 20,210.0 | 19,250.0 | 19,650.0 | 6,549.9 | 648,500 |
| 2020/03/17 | 17,700.0 | 19,590.0 | 17,570.0 | 19,440.0 | 6,479.9 | 787,200 |
| 2020/03/16 | 19,310.0 | 19,720.0 | 18,220.0 | 18,280.0 | 6,093.2 | 335,900 |
| 2020/03/13 | 18,280.0 | 19,940.0 | 18,040.0 | 19,110.0 | 6,369.9 | 573,000 |
| 2020/03/12 | 20,280.0 | 21,070.0 | 19,810.0 | 20,250.0 | 6,749.9 | 688,000 |
| 2020/03/11 | 21,510.0 | 21,750.0 | 20,560.0 | 20,580.0 | 6,859.9 | 397,400 |
| 2020/03/10 | 20,150.0 | 21,680.0 | 19,540.0 | 21,540.0 | 7,179.9 | 540,100 |
| 2020/03/09 | 21,000.0 | 21,260.0 | 20,340.0 | 20,480.0 | 6,826.5 | 319,700 |
| 2020/03/06 | 22,300.0 | 22,610.0 | 21,810.0 | 22,000.0 | 7,333.2 | 296,700 |
| 2020/03/05 | 23,290.0 | 23,450.0 | 22,260.0 | 22,570.0 | 7,523.2 | 327,300 |
| 2020/03/04 | 22,000.0 | 23,150.0 | 21,930.0 | 22,850.0 | 7,616.5 | 272,800 |
| 2020/03/03 | 23,490.0 | 23,710.0 | 22,490.0 | 22,500.0 | 7,499.9 | 348,000 |
| 2020/03/02 | 21,700.0 | 23,130.0 | 21,610.0 | 22,990.0 | 7,663.2 | 418,400 |
| 2020/02/28 | 22,330.0 | 22,420.0 | 21,650.0 | 21,880.0 | 7,293.2 | 481,900 |
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。
