41,644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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 42,150.0 | 42,400.0 | 41,140.0 | 41,540.0 | 41,540.0 | 5,024,500 |
| 2024/12/19 | 42,000.0 | 43,480.0 | 41,640.0 | 42,520.0 | 42,520.0 | 3,760,900 |
| 2024/12/18 | 41,550.0 | 43,650.0 | 41,320.0 | 43,360.0 | 43,360.0 | 4,756,200 |
| 2024/12/17 | 41,870.0 | 42,380.0 | 41,000.0 | 41,280.0 | 41,280.0 | 3,139,900 |
| 2024/12/16 | 40,800.0 | 41,870.0 | 40,710.0 | 41,190.0 | 41,190.0 | 3,611,100 |
| 2024/12/13 | 41,020.0 | 41,080.0 | 40,120.0 | 40,510.0 | 40,510.0 | 3,046,900 |
| 2024/12/12 | 41,810.0 | 41,990.0 | 40,570.0 | 41,020.0 | 41,020.0 | 3,882,400 |
| 2024/12/11 | 41,180.0 | 41,380.0 | 40,370.0 | 40,410.0 | 40,410.0 | 3,406,200 |
| 2024/12/10 | 41,170.0 | 42,040.0 | 40,600.0 | 41,940.0 | 41,940.0 | 3,967,500 |
| 2024/12/09 | 42,030.0 | 42,100.0 | 40,470.0 | 40,470.0 | 40,470.0 | 3,118,300 |
| 2024/12/06 | 42,750.0 | 43,100.0 | 41,430.0 | 41,540.0 | 41,540.0 | 3,456,000 |
| 2024/12/05 | 44,200.0 | 44,480.0 | 43,120.0 | 43,450.0 | 43,450.0 | 3,655,900 |
| 2024/12/04 | 44,500.0 | 44,770.0 | 43,320.0 | 43,420.0 | 43,420.0 | 3,571,100 |
| 2024/12/03 | 42,890.0 | 44,470.0 | 42,850.0 | 43,840.0 | 43,840.0 | 6,093,000 |
| 2024/12/02 | 41,300.0 | 42,450.0 | 40,760.0 | 41,330.0 | 41,330.0 | 5,734,000 |
| 2024/11/29 | 41,330.0 | 41,630.0 | 40,310.0 | 40,600.0 | 40,600.0 | 4,538,900 |
| 2024/11/28 | 41,180.0 | 43,370.0 | 40,430.0 | 41,770.0 | 41,770.0 | 6,870,400 |
| 2024/11/27 | 41,040.0 | 42,740.0 | 40,760.0 | 41,880.0 | 41,880.0 | 6,142,300 |
| 2024/11/26 | 42,380.0 | 42,430.0 | 40,710.0 | 41,390.0 | 41,390.0 | 4,464,000 |
| 2024/11/25 | 42,960.0 | 43,320.0 | 42,280.0 | 42,730.0 | 42,730.0 | 5,106,900 |
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。
