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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 25,760.0 | 25,860.0 | 25,420.0 | 25,800.0 | 8,599.9 | 157,200 |
| 2020/06/24 | 25,500.0 | 25,970.0 | 25,450.0 | 25,920.0 | 8,639.9 | 209,800 |
| 2020/06/23 | 25,650.0 | 25,980.0 | 25,320.0 | 25,740.0 | 8,579.9 | 210,600 |
| 2020/06/22 | 25,170.0 | 25,470.0 | 24,900.0 | 25,300.0 | 8,433.2 | 112,300 |
| 2020/06/19 | 25,140.0 | 25,430.0 | 24,870.0 | 25,240.0 | 8,413.2 | 229,200 |
| 2020/06/18 | 24,790.0 | 24,970.0 | 24,550.0 | 24,910.0 | 8,303.2 | 142,100 |
| 2020/06/17 | 24,780.0 | 25,140.0 | 24,550.0 | 24,870.0 | 8,289.9 | 247,300 |
| 2020/06/16 | 24,150.0 | 24,900.0 | 24,060.0 | 24,890.0 | 8,296.5 | 459,300 |
| 2020/06/15 | 24,800.0 | 24,950.0 | 23,510.0 | 23,510.0 | 7,836.5 | 511,500 |
| 2020/06/12 | 25,350.0 | 25,760.0 | 25,150.0 | 25,660.0 | 8,553.2 | 272,300 |
| 2020/06/11 | 26,650.0 | 26,720.0 | 26,280.0 | 26,350.0 | 8,783.2 | 176,200 |
| 2020/06/10 | 26,450.0 | 26,990.0 | 26,330.0 | 26,730.0 | 8,909.9 | 243,900 |
| 2020/06/09 | 25,860.0 | 26,240.0 | 25,720.0 | 26,200.0 | 8,733.2 | 294,800 |
| 2020/06/08 | 26,100.0 | 26,340.0 | 26,010.0 | 26,340.0 | 8,779.9 | 171,800 |
| 2020/06/05 | 25,470.0 | 25,820.0 | 25,350.0 | 25,800.0 | 8,599.9 | 121,800 |
| 2020/06/04 | 25,410.0 | 25,630.0 | 25,240.0 | 25,610.0 | 8,536.5 | 172,900 |
| 2020/06/03 | 26,020.0 | 26,070.0 | 25,060.0 | 25,300.0 | 8,433.2 | 187,000 |
| 2020/06/02 | 25,140.0 | 25,580.0 | 25,030.0 | 25,460.0 | 8,486.5 | 167,100 |
| 2020/06/01 | 24,380.0 | 25,250.0 | 24,190.0 | 25,220.0 | 8,406.5 | 242,200 |
| 2020/05/29 | 24,900.0 | 25,170.0 | 24,060.0 | 24,060.0 | 8,019.9 | 439,700 |
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。
