25,094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) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 31,580.0 | 31,610.0 | 31,090.0 | 31,330.0 | 31,330.0 | 789,000 |
| 2023/12/01 | 31,800.0 | 31,870.0 | 31,470.0 | 31,630.0 | 31,630.0 | 890,400 |
| 2023/11/30 | 31,850.0 | 32,210.0 | 31,630.0 | 32,090.0 | 32,090.0 | 1,356,100 |
| 2023/11/29 | 30,830.0 | 31,500.0 | 30,760.0 | 31,440.0 | 31,440.0 | 701,700 |
| 2023/11/28 | 30,900.0 | 31,260.0 | 30,610.0 | 31,040.0 | 31,040.0 | 870,500 |
| 2023/11/27 | 31,480.0 | 31,600.0 | 30,830.0 | 30,890.0 | 30,890.0 | 881,800 |
| 2023/11/24 | 32,000.0 | 32,090.0 | 31,300.0 | 31,300.0 | 31,300.0 | 981,100 |
| 2023/11/22 | 31,730.0 | 32,100.0 | 31,260.0 | 31,810.0 | 31,810.0 | 1,007,800 |
| 2023/11/21 | 32,430.0 | 32,550.0 | 31,590.0 | 32,030.0 | 32,030.0 | 1,159,200 |
| 2023/11/20 | 32,160.0 | 32,680.0 | 31,640.0 | 31,730.0 | 31,730.0 | 1,519,900 |
| 2023/11/17 | 32,170.0 | 32,360.0 | 31,580.0 | 32,070.0 | 32,070.0 | 1,218,600 |
| 2023/11/16 | 31,950.0 | 32,300.0 | 31,460.0 | 32,210.0 | 32,210.0 | 1,507,700 |
| 2023/11/15 | 31,000.0 | 31,900.0 | 30,860.0 | 31,890.0 | 31,890.0 | 1,363,200 |
| 2023/11/14 | 29,450.0 | 30,380.0 | 29,250.0 | 30,190.0 | 30,190.0 | 1,126,700 |
| 2023/11/13 | 30,200.0 | 30,220.0 | 29,410.0 | 29,605.0 | 29,605.0 | 1,360,900 |
| 2023/11/10 | 28,475.0 | 29,060.0 | 28,330.0 | 29,060.0 | 29,060.0 | 1,274,300 |
| 2023/11/09 | 29,205.0 | 29,275.0 | 28,235.0 | 28,235.0 | 28,235.0 | 1,269,400 |
| 2023/11/08 | 29,300.0 | 29,550.0 | 28,610.0 | 28,845.0 | 28,845.0 | 1,317,600 |
| 2023/11/07 | 29,015.0 | 29,820.0 | 28,915.0 | 29,105.0 | 29,105.0 | 1,385,800 |
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。
