47,642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) |
|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/08/22 | 44,570.0 | 44,950.0 | 43,330.0 | 43,560.0 | 43,560.0 | 3,281,400 |
| 2024/08/21 | 44,430.0 | 45,520.0 | 44,230.0 | 44,570.0 | 44,570.0 | 2,992,100 |
| 2024/08/20 | 46,720.0 | 47,070.0 | 45,830.0 | 45,830.0 | 45,830.0 | 3,428,600 |
| 2024/08/19 | 47,880.0 | 48,610.0 | 46,020.0 | 46,020.0 | 46,020.0 | 4,449,400 |
| 2024/08/16 | 47,000.0 | 48,290.0 | 45,900.0 | 48,290.0 | 48,290.0 | 6,015,400 |
| 2024/08/15 | 43,700.0 | 45,980.0 | 43,540.0 | 45,180.0 | 45,180.0 | 4,887,800 |
| 2024/08/14 | 44,000.0 | 44,730.0 | 43,150.0 | 43,850.0 | 43,850.0 | 4,771,900 |
| 2024/08/13 | 42,730.0 | 43,550.0 | 42,110.0 | 42,950.0 | 42,950.0 | 4,206,000 |
| 2024/08/09 | 43,340.0 | 44,490.0 | 40,000.0 | 41,330.0 | 41,330.0 | 6,213,500 |
| 2024/08/08 | 42,550.0 | 43,140.0 | 40,260.0 | 42,150.0 | 42,150.0 | 6,611,400 |
| 2024/08/07 | 38,400.0 | 45,540.0 | 38,130.0 | 43,950.0 | 43,950.0 | 9,031,900 |
| 2024/08/06 | 39,630.0 | 41,600.0 | 37,520.0 | 39,100.0 | 39,100.0 | 6,915,700 |
| 2024/08/05 | 39,000.0 | 41,170.0 | 37,600.0 | 37,600.0 | 37,600.0 | 4,062,200 |
| 2024/08/02 | 44,000.0 | 46,160.0 | 43,200.0 | 44,600.0 | 44,600.0 | 7,028,700 |
| 2024/08/01 | 50,160.0 | 50,200.0 | 46,790.0 | 47,710.0 | 47,710.0 | 5,324,700 |
| 2024/07/31 | 45,350.0 | 50,000.0 | 45,210.0 | 49,460.0 | 49,460.0 | 5,877,500 |
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。
