41,708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) |
|---|---|---|---|---|---|---|
| 2024/04/25 | 47,150.0 | 48,030.0 | 46,730.0 | 47,080.0 | 47,080.0 | 2,159,400 |
| 2024/04/24 | 47,800.0 | 49,250.0 | 47,610.0 | 48,430.0 | 48,430.0 | 3,065,200 |
| 2024/04/23 | 48,990.0 | 49,010.0 | 46,250.0 | 46,400.0 | 46,400.0 | 2,631,500 |
| 2024/04/22 | 48,220.0 | 49,530.0 | 46,650.0 | 47,620.0 | 47,620.0 | 3,567,600 |
| 2024/04/19 | 52,130.0 | 52,330.0 | 49,270.0 | 49,800.0 | 49,800.0 | 3,550,100 |
| 2024/04/18 | 51,350.0 | 54,590.0 | 50,900.0 | 54,130.0 | 54,130.0 | 2,948,300 |
| 2024/04/17 | 53,560.0 | 54,220.0 | 52,840.0 | 53,240.0 | 53,240.0 | 2,371,000 |
| 2024/04/16 | 53,810.0 | 53,840.0 | 52,460.0 | 52,700.0 | 52,700.0 | 2,187,400 |
| 2024/04/15 | 55,650.0 | 55,860.0 | 54,350.0 | 55,200.0 | 55,200.0 | 1,843,400 |
| 2024/04/12 | 56,450.0 | 56,580.0 | 54,980.0 | 56,280.0 | 56,280.0 | 2,561,600 |
| 2024/04/11 | 55,000.0 | 56,000.0 | 54,950.0 | 55,550.0 | 55,550.0 | 2,168,900 |
| 2024/04/10 | 56,080.0 | 56,530.0 | 55,350.0 | 55,500.0 | 55,500.0 | 2,182,900 |
| 2024/04/09 | 55,790.0 | 56,900.0 | 55,630.0 | 56,600.0 | 56,600.0 | 2,147,700 |
| 2024/04/08 | 55,600.0 | 57,460.0 | 55,430.0 | 56,060.0 | 56,060.0 | 3,579,300 |
| 2024/04/05 | 56,300.0 | 57,000.0 | 53,880.0 | 54,560.0 | 54,560.0 | 3,443,300 |
| 2024/04/04 | 57,180.0 | 57,200.0 | 56,190.0 | 56,750.0 | 56,750.0 | 2,291,700 |
| 2024/04/03 | 56,220.0 | 57,050.0 | 55,270.0 | 56,210.0 | 56,210.0 | 2,692,000 |
| 2024/04/02 | 56,600.0 | 57,200.0 | 56,230.0 | 57,010.0 | 57,010.0 | 2,427,800 |
| 2024/04/01 | 57,320.0 | 57,590.0 | 55,370.0 | 55,820.0 | 55,820.0 | 2,849,600 |
| 2024/03/29 | 55,130.0 | 57,850.0 | 54,720.0 | 57,190.0 | 57,190.0 | 7,176,200 |
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。
