56,492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) |
|---|---|---|---|---|---|---|
| 2020/09/11 | 24,120.0 | 24,190.0 | 23,650.0 | 23,820.0 | 7,939.9 | 219,000 |
| 2020/09/10 | 24,010.0 | 24,370.0 | 23,710.0 | 23,810.0 | 7,936.5 | 231,000 |
| 2020/09/09 | 23,300.0 | 23,960.0 | 23,300.0 | 23,870.0 | 7,956.5 | 242,100 |
| 2020/09/08 | 23,970.0 | 24,360.0 | 23,390.0 | 24,240.0 | 8,079.9 | 322,700 |
| 2020/09/07 | 24,310.0 | 24,390.0 | 23,570.0 | 23,610.0 | 7,869.9 | 376,300 |
| 2020/09/04 | 24,770.0 | 24,930.0 | 24,550.0 | 24,570.0 | 8,189.9 | 230,100 |
| 2020/09/03 | 26,000.0 | 26,130.0 | 25,530.0 | 25,570.0 | 8,523.2 | 152,700 |
| 2020/09/02 | 25,280.0 | 25,560.0 | 25,180.0 | 25,500.0 | 8,499.9 | 149,900 |
| 2020/09/01 | 24,810.0 | 25,250.0 | 24,630.0 | 25,000.0 | 8,333.2 | 127,900 |
| 2020/08/31 | 24,980.0 | 25,180.0 | 24,730.0 | 24,730.0 | 8,243.2 | 113,400 |
| 2020/08/28 | 24,810.0 | 25,090.0 | 24,340.0 | 24,600.0 | 8,199.9 | 186,300 |
| 2020/08/27 | 25,270.0 | 25,480.0 | 25,130.0 | 25,170.0 | 8,389.9 | 93,500 |
| 2020/08/26 | 25,010.0 | 25,290.0 | 24,870.0 | 25,280.0 | 8,426.5 | 139,300 |
| 2020/08/25 | 25,560.0 | 25,690.0 | 25,140.0 | 25,180.0 | 8,393.2 | 100,300 |
| 2020/08/24 | 24,820.0 | 25,530.0 | 24,720.0 | 25,370.0 | 8,456.5 | 167,700 |
| 2020/08/21 | 25,020.0 | 25,260.0 | 24,940.0 | 25,110.0 | 8,369.9 | 139,900 |
| 2020/08/20 | 25,380.0 | 25,700.0 | 24,800.0 | 24,800.0 | 8,266.5 | 232,300 |
| 2020/08/19 | 26,240.0 | 26,240.0 | 25,670.0 | 25,880.0 | 8,626.5 | 148,200 |
| 2020/08/18 | 26,200.0 | 26,410.0 | 25,930.0 | 26,250.0 | 8,749.9 | 180,200 |
| 2020/08/17 | 26,010.0 | 26,130.0 | 25,770.0 | 25,770.0 | 8,589.9 | 82,500 |
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。
