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) |
|---|---|---|---|---|---|---|
| 2020/10/23 | 28,700.0 | 28,740.0 | 27,770.0 | 27,800.0 | 9,266.5 | 392,600 |
| 2020/10/22 | 28,950.0 | 29,290.0 | 28,860.0 | 29,180.0 | 9,726.5 | 166,000 |
| 2020/10/21 | 29,260.0 | 29,390.0 | 28,930.0 | 29,070.0 | 9,689.9 | 187,200 |
| 2020/10/20 | 28,210.0 | 28,990.0 | 28,200.0 | 28,990.0 | 9,663.2 | 246,400 |
| 2020/10/19 | 27,810.0 | 28,140.0 | 27,810.0 | 28,060.0 | 9,353.2 | 127,700 |
| 2020/10/16 | 27,780.0 | 28,040.0 | 27,610.0 | 27,710.0 | 9,236.5 | 123,900 |
| 2020/10/15 | 28,170.0 | 28,210.0 | 27,890.0 | 27,890.0 | 9,296.5 | 167,600 |
| 2020/10/14 | 28,390.0 | 28,480.0 | 28,150.0 | 28,200.0 | 9,399.9 | 199,800 |
| 2020/10/13 | 27,940.0 | 28,380.0 | 27,860.0 | 28,310.0 | 9,436.5 | 231,200 |
| 2020/10/12 | 27,940.0 | 28,200.0 | 27,580.0 | 27,680.0 | 9,226.5 | 204,200 |
| 2020/10/09 | 28,150.0 | 28,190.0 | 27,640.0 | 27,750.0 | 9,249.9 | 221,600 |
| 2020/10/08 | 27,040.0 | 27,900.0 | 27,040.0 | 27,900.0 | 9,299.9 | 377,300 |
| 2020/10/07 | 26,160.0 | 27,000.0 | 25,990.0 | 26,880.0 | 8,959.9 | 400,100 |
| 2020/10/06 | 25,450.0 | 25,700.0 | 25,380.0 | 25,690.0 | 8,563.2 | 108,400 |
| 2020/10/05 | 25,540.0 | 25,690.0 | 25,200.0 | 25,250.0 | 8,416.5 | 107,900 |
| 2020/10/02 | 25,910.0 | 25,910.0 | 25,380.0 | 25,510.0 | 8,503.2 | 158,800 |
| 2020/09/30 | 25,220.0 | 25,640.0 | 25,140.0 | 25,410.0 | 8,469.9 | 140,600 |
| 2020/09/29 | 24,980.0 | 25,500.0 | 24,900.0 | 25,310.0 | 8,436.5 | 230,200 |
| 2020/09/28 | 25,920.0 | 26,100.0 | 25,100.0 | 25,460.0 | 8,486.5 | 190,500 |
| 2020/09/25 | 25,700.0 | 25,970.0 | 25,460.0 | 25,510.0 | 8,503.2 | 171,400 |
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。
