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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 23,700.0 | 23,730.0 | 22,900.0 | 22,990.0 | 7,663.2 | 298,800 |
| 2020/02/26 | 23,320.0 | 23,820.0 | 23,160.0 | 23,710.0 | 7,903.2 | 308,100 |
| 2020/02/25 | 23,100.0 | 24,100.0 | 22,960.0 | 23,660.0 | 7,886.5 | 361,000 |
| 2020/02/21 | 24,750.0 | 25,220.0 | 24,680.0 | 24,710.0 | 8,236.5 | 220,600 |
| 2020/02/20 | 25,610.0 | 25,830.0 | 24,600.0 | 24,740.0 | 8,246.5 | 463,300 |
| 2020/02/19 | 24,600.0 | 25,200.0 | 24,450.0 | 25,110.0 | 8,369.9 | 539,900 |
| 2020/02/18 | 25,400.0 | 25,530.0 | 24,220.0 | 24,250.0 | 8,083.2 | 672,500 |
| 2020/02/17 | 26,500.0 | 26,620.0 | 26,110.0 | 26,110.0 | 8,703.2 | 308,700 |
| 2020/02/14 | 27,290.0 | 27,570.0 | 26,800.0 | 26,860.0 | 8,953.2 | 324,700 |
| 2020/02/13 | 27,090.0 | 27,570.0 | 26,990.0 | 27,060.0 | 9,019.9 | 287,100 |
| 2020/02/12 | 26,390.0 | 27,050.0 | 26,340.0 | 27,050.0 | 9,016.5 | 214,600 |
| 2020/02/10 | 25,970.0 | 26,450.0 | 25,860.0 | 26,230.0 | 8,743.2 | 145,100 |
| 2020/02/07 | 26,600.0 | 26,730.0 | 26,280.0 | 26,470.0 | 8,823.2 | 209,200 |
| 2020/02/06 | 26,360.0 | 26,730.0 | 26,100.0 | 26,580.0 | 8,859.9 | 203,400 |
| 2020/02/05 | 26,210.0 | 26,290.0 | 25,890.0 | 26,010.0 | 8,669.9 | 254,700 |
| 2020/02/04 | 25,280.0 | 25,740.0 | 25,140.0 | 25,560.0 | 8,519.9 | 242,800 |
| 2020/02/03 | 24,660.0 | 25,400.0 | 24,520.0 | 25,280.0 | 8,426.5 | 363,800 |
| 2020/01/31 | 26,570.0 | 26,630.0 | 25,780.0 | 25,840.0 | 8,613.2 | 340,800 |
| 2020/01/30 | 27,040.0 | 27,290.0 | 26,110.0 | 26,240.0 | 8,746.5 | 395,400 |
| 2020/01/29 | 26,800.0 | 27,130.0 | 26,610.0 | 27,090.0 | 9,029.9 | 278,700 |
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。
