39,615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) |
---|---|---|---|---|---|---|
2024/03/28 | 54,830.0 | 55,750.0 | 54,520.0 | 55,190.0 | 55,190.0 | 2,249,600 |
2024/03/27 | 55,440.0 | 55,690.0 | 54,630.0 | 55,290.0 | 55,290.0 | 2,242,900 |
2024/03/26 | 55,100.0 | 56,310.0 | 54,420.0 | 55,000.0 | 55,000.0 | 2,275,000 |
2024/03/25 | 55,360.0 | 55,650.0 | 54,380.0 | 54,400.0 | 54,400.0 | 2,108,500 |
2024/03/22 | 53,200.0 | 55,570.0 | 53,080.0 | 54,790.0 | 54,790.0 | 3,393,900 |
2024/03/21 | 52,100.0 | 52,960.0 | 51,360.0 | 52,960.0 | 52,960.0 | 2,741,700 |
2024/03/19 | 50,180.0 | 51,750.0 | 50,010.0 | 51,500.0 | 51,500.0 | 2,472,000 |
2024/03/18 | 48,000.0 | 51,000.0 | 47,960.0 | 50,890.0 | 50,890.0 | 1,989,200 |
2024/03/15 | 49,360.0 | 49,490.0 | 47,860.0 | 48,080.0 | 48,080.0 | 1,925,200 |
2024/03/14 | 49,450.0 | 50,370.0 | 48,540.0 | 50,350.0 | 50,350.0 | 1,843,200 |
2024/03/13 | 51,300.0 | 51,390.0 | 49,260.0 | 50,000.0 | 50,000.0 | 1,888,800 |
2024/03/12 | 49,310.0 | 50,460.0 | 48,930.0 | 49,940.0 | 49,940.0 | 2,169,900 |
2024/03/11 | 48,680.0 | 49,650.0 | 48,050.0 | 49,650.0 | 49,650.0 | 2,092,400 |
2024/03/08 | 51,800.0 | 53,260.0 | 51,680.0 | 51,920.0 | 51,920.0 | 2,547,900 |
2024/03/07 | 52,640.0 | 52,660.0 | 50,280.0 | 51,100.0 | 51,100.0 | 2,946,200 |
2024/03/06 | 52,450.0 | 53,060.0 | 51,910.0 | 52,350.0 | 52,350.0 | 2,882,300 |
2024/03/05 | 51,510.0 | 54,190.0 | 51,180.0 | 53,450.0 | 53,450.0 | 4,380,200 |
2024/03/04 | 51,750.0 | 51,970.0 | 50,720.0 | 51,520.0 | 51,520.0 | 2,107,700 |
2024/03/01 | 48,780.0 | 50,090.0 | 48,600.0 | 50,090.0 | 50,090.0 | 2,132,700 |
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。