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) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 46,880.0 | 47,280.0 | 45,380.0 | 46,750.0 | 46,750.0 | 3,994,800 |
| 2024/07/29 | 47,000.0 | 47,870.0 | 46,020.0 | 47,580.0 | 47,580.0 | 4,407,300 |
| 2024/07/26 | 46,400.0 | 47,290.0 | 45,180.0 | 46,100.0 | 46,100.0 | 4,958,700 |
| 2024/07/25 | 45,630.0 | 47,180.0 | 45,250.0 | 46,850.0 | 46,850.0 | 5,291,300 |
| 2024/07/24 | 49,160.0 | 49,880.0 | 48,210.0 | 48,800.0 | 48,800.0 | 4,600,000 |
| 2024/07/23 | 52,000.0 | 52,220.0 | 49,300.0 | 49,680.0 | 49,680.0 | 4,474,800 |
| 2024/07/22 | 51,700.0 | 52,370.0 | 49,530.0 | 49,910.0 | 49,910.0 | 4,428,700 |
| 2024/07/19 | 54,270.0 | 54,500.0 | 52,100.0 | 52,700.0 | 52,700.0 | 5,090,200 |
| 2024/07/18 | 55,610.0 | 56,950.0 | 54,500.0 | 55,260.0 | 55,260.0 | 4,272,700 |
| 2024/07/17 | 62,600.0 | 62,990.0 | 60,460.0 | 60,610.0 | 60,610.0 | 3,553,200 |
| 2024/07/16 | 63,250.0 | 64,070.0 | 62,310.0 | 63,460.0 | 63,460.0 | 3,243,900 |
| 2024/07/12 | 65,800.0 | 66,040.0 | 62,150.0 | 62,530.0 | 62,530.0 | 5,457,800 |
| 2024/07/11 | 67,670.0 | 68,850.0 | 67,060.0 | 68,540.0 | 68,540.0 | 3,658,100 |
| 2024/07/10 | 64,880.0 | 66,360.0 | 64,380.0 | 66,270.0 | 66,270.0 | 3,940,100 |
| 2024/07/09 | 63,650.0 | 64,780.0 | 63,250.0 | 64,680.0 | 64,680.0 | 2,539,300 |
| 2024/07/08 | 62,990.0 | 63,380.0 | 62,350.0 | 63,120.0 | 63,120.0 | 1,915,800 |
| 2024/07/05 | 65,000.0 | 65,350.0 | 63,000.0 | 63,240.0 | 63,240.0 | 2,873,700 |
| 2024/07/04 | 65,000.0 | 65,260.0 | 63,640.0 | 64,580.0 | 64,580.0 | 2,579,600 |
| 2024/07/03 | 62,850.0 | 64,500.0 | 62,600.0 | 64,290.0 | 64,290.0 | 2,935,000 |
| 2024/07/02 | 60,950.0 | 62,050.0 | 60,340.0 | 61,850.0 | 61,850.0 | 2,538,300 |
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。
