56,486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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 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 |
| 2020/05/28 | 25,200.0 | 25,200.0 | 24,710.0 | 25,120.0 | 8,373.2 | 222,300 |
| 2020/05/27 | 24,850.0 | 25,360.0 | 24,730.0 | 25,260.0 | 8,419.9 | 297,000 |
| 2020/05/26 | 25,260.0 | 25,280.0 | 24,970.0 | 25,200.0 | 8,399.9 | 180,000 |
| 2020/05/25 | 25,500.0 | 25,500.0 | 24,980.0 | 25,260.0 | 8,419.9 | 148,100 |
| 2020/05/22 | 25,110.0 | 25,360.0 | 24,810.0 | 25,150.0 | 8,383.2 | 178,800 |
| 2020/05/21 | 25,050.0 | 25,300.0 | 24,860.0 | 25,000.0 | 8,333.2 | 209,200 |
| 2020/05/20 | 24,560.0 | 25,060.0 | 24,470.0 | 24,930.0 | 8,309.9 | 229,400 |
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。
