47,622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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 26,800.0 | 27,130.0 | 26,610.0 | 27,090.0 | 9,029.9 | 278,700 |
| 2020/01/28 | 26,240.0 | 26,720.0 | 25,870.0 | 26,640.0 | 8,879.9 | 403,000 |
| 2020/01/27 | 26,680.0 | 27,210.0 | 26,450.0 | 26,720.0 | 8,906.5 | 435,200 |
| 2020/01/24 | 27,700.0 | 27,990.0 | 27,020.0 | 27,680.0 | 9,226.5 | 632,700 |
| 2020/01/23 | 26,570.0 | 26,930.0 | 26,370.0 | 26,830.0 | 8,943.2 | 228,200 |
| 2020/01/22 | 26,000.0 | 26,700.0 | 26,000.0 | 26,700.0 | 8,899.9 | 222,400 |
| 2020/01/21 | 26,710.0 | 26,730.0 | 26,060.0 | 26,060.0 | 8,686.5 | 195,500 |
| 2020/01/20 | 25,940.0 | 26,400.0 | 25,890.0 | 26,400.0 | 8,799.9 | 207,800 |
| 2020/01/17 | 26,360.0 | 26,440.0 | 25,520.0 | 25,670.0 | 8,556.5 | 393,100 |
| 2020/01/16 | 26,400.0 | 26,400.0 | 25,840.0 | 26,030.0 | 8,676.5 | 313,300 |
| 2020/01/15 | 26,990.0 | 26,990.0 | 26,470.0 | 26,540.0 | 8,846.5 | 160,900 |
| 2020/01/14 | 26,900.0 | 27,230.0 | 26,820.0 | 26,990.0 | 8,996.5 | 236,000 |
| 2020/01/10 | 27,200.0 | 27,590.0 | 26,670.0 | 26,900.0 | 8,966.5 | 328,700 |
| 2020/01/09 | 26,030.0 | 26,750.0 | 26,030.0 | 26,730.0 | 8,909.9 | 264,900 |
| 2020/01/08 | 25,590.0 | 25,870.0 | 25,200.0 | 25,780.0 | 8,593.2 | 195,400 |
| 2020/01/07 | 25,950.0 | 26,030.0 | 25,720.0 | 26,010.0 | 8,669.9 | 126,500 |
| 2020/01/06 | 25,500.0 | 25,790.0 | 25,440.0 | 25,780.0 | 8,593.2 | 144,200 |
| 2019/12/30 | 26,100.0 | 26,100.0 | 25,620.0 | 25,900.0 | 8,633.2 | 103,600 |
| 2019/12/27 | 26,390.0 | 26,390.0 | 26,040.0 | 26,090.0 | 8,696.5 | 82,500 |
| 2019/12/26 | 26,100.0 | 26,270.0 | 25,980.0 | 26,150.0 | 8,716.5 | 109,300 |
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。
