43,073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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 35,500.0 | 36,020.0 | 34,970.0 | 35,450.0 | 35,450.0 | 3,828,900 |
| 2024/09/18 | 34,420.0 | 34,940.0 | 33,830.0 | 34,830.0 | 34,830.0 | 3,897,600 |
| 2024/09/17 | 34,600.0 | 34,980.0 | 33,260.0 | 33,710.0 | 33,710.0 | 3,510,500 |
| 2024/09/13 | 34,830.0 | 36,130.0 | 34,680.0 | 35,300.0 | 35,300.0 | 4,232,700 |
| 2024/09/12 | 35,080.0 | 35,720.0 | 33,950.0 | 34,640.0 | 34,640.0 | 4,234,600 |
| 2024/09/11 | 33,820.0 | 34,290.0 | 32,470.0 | 33,020.0 | 33,020.0 | 4,551,400 |
| 2024/09/10 | 33,370.0 | 34,080.0 | 32,340.0 | 33,630.0 | 33,630.0 | 4,876,300 |
| 2024/09/09 | 31,850.0 | 33,730.0 | 31,730.0 | 33,570.0 | 33,570.0 | 4,899,600 |
| 2024/09/06 | 35,460.0 | 35,580.0 | 34,020.0 | 34,650.0 | 34,650.0 | 4,079,900 |
| 2024/09/05 | 36,500.0 | 36,740.0 | 34,910.0 | 35,140.0 | 35,140.0 | 5,882,200 |
| 2024/09/04 | 37,600.0 | 37,920.0 | 36,150.0 | 36,210.0 | 36,210.0 | 5,367,600 |
| 2024/09/03 | 41,530.0 | 41,610.0 | 39,640.0 | 40,160.0 | 40,160.0 | 3,154,100 |
| 2024/09/02 | 42,900.0 | 43,150.0 | 41,250.0 | 41,350.0 | 41,350.0 | 3,226,400 |
| 2024/08/30 | 41,420.0 | 42,660.0 | 40,970.0 | 42,660.0 | 42,660.0 | 4,102,700 |
| 2024/08/29 | 40,150.0 | 41,700.0 | 40,000.0 | 41,210.0 | 41,210.0 | 3,989,900 |
| 2024/08/28 | 41,220.0 | 42,250.0 | 40,810.0 | 42,250.0 | 42,250.0 | 2,815,500 |
| 2024/08/27 | 41,850.0 | 41,960.0 | 40,910.0 | 41,650.0 | 41,650.0 | 2,800,000 |
| 2024/08/26 | 42,810.0 | 42,910.0 | 41,950.0 | 42,550.0 | 42,550.0 | 2,660,200 |
| 2024/08/23 | 43,000.0 | 43,780.0 | 42,830.0 | 43,240.0 | 43,240.0 | 3,142,300 |
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。
