50,529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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 62,000.0 | 62,550.0 | 61,310.0 | 61,790.0 | 61,790.0 | 2,405,100 |
| 2024/05/24 | 61,130.0 | 62,480.0 | 60,860.0 | 61,500.0 | 61,500.0 | 3,388,800 |
| 2024/05/23 | 60,000.0 | 62,670.0 | 59,840.0 | 62,260.0 | 62,260.0 | 4,931,700 |
| 2024/05/22 | 57,240.0 | 58,070.0 | 56,820.0 | 57,670.0 | 57,670.0 | 2,839,400 |
| 2024/05/21 | 56,240.0 | 58,060.0 | 56,170.0 | 57,130.0 | 57,130.0 | 3,010,300 |
| 2024/05/20 | 55,510.0 | 56,260.0 | 55,240.0 | 55,700.0 | 55,700.0 | 2,303,800 |
| 2024/05/17 | 55,650.0 | 56,590.0 | 55,460.0 | 56,060.0 | 56,060.0 | 2,221,000 |
| 2024/05/16 | 55,300.0 | 56,140.0 | 54,980.0 | 56,140.0 | 56,140.0 | 2,799,500 |
| 2024/05/15 | 52,570.0 | 54,080.0 | 52,470.0 | 53,850.0 | 53,850.0 | 3,058,900 |
| 2024/05/14 | 52,980.0 | 53,520.0 | 51,200.0 | 51,970.0 | 51,970.0 | 2,511,400 |
| 2024/05/13 | 51,500.0 | 52,710.0 | 51,030.0 | 52,710.0 | 52,710.0 | 2,573,600 |
| 2024/05/10 | 50,910.0 | 51,990.0 | 49,880.0 | 50,880.0 | 50,880.0 | 2,469,600 |
| 2024/05/09 | 49,550.0 | 51,580.0 | 49,380.0 | 50,960.0 | 50,960.0 | 3,191,200 |
| 2024/05/08 | 49,800.0 | 50,600.0 | 49,260.0 | 49,860.0 | 49,860.0 | 2,647,400 |
| 2024/05/07 | 48,000.0 | 50,610.0 | 47,850.0 | 50,610.0 | 50,610.0 | 3,454,300 |
| 2024/05/02 | 45,420.0 | 46,490.0 | 44,720.0 | 46,490.0 | 46,490.0 | 2,185,000 |
| 2024/05/01 | 45,900.0 | 47,190.0 | 45,280.0 | 46,120.0 | 46,120.0 | 2,026,500 |
| 2024/04/30 | 46,650.0 | 46,880.0 | 45,350.0 | 45,800.0 | 45,800.0 | 2,389,300 |
| 2024/04/26 | 48,500.0 | 48,790.0 | 45,360.0 | 46,010.0 | 46,010.0 | 4,055,600 |
| 2024/04/25 | 47,150.0 | 48,030.0 | 46,730.0 | 47,080.0 | 47,080.0 | 2,159,400 |
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。
