47,636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) |
|---|---|---|---|---|---|---|
| 2024/03/05 | 51,510.0 | 54,190.0 | 51,180.0 | 53,450.0 | 53,450.0 | 4,380,200 |
| 2024/03/04 | 51,750.0 | 51,970.0 | 50,720.0 | 51,520.0 | 51,520.0 | 2,107,700 |
| 2024/03/01 | 48,780.0 | 50,090.0 | 48,600.0 | 50,090.0 | 50,090.0 | 2,132,700 |
| 2024/02/29 | 46,550.0 | 48,260.0 | 46,350.0 | 48,260.0 | 48,260.0 | 2,122,600 |
| 2024/02/28 | 46,800.0 | 47,590.0 | 46,380.0 | 47,120.0 | 47,120.0 | 1,242,900 |
| 2024/02/27 | 47,390.0 | 47,590.0 | 46,570.0 | 47,240.0 | 47,240.0 | 1,394,200 |
| 2024/02/26 | 47,800.0 | 47,840.0 | 46,300.0 | 46,950.0 | 46,950.0 | 1,811,700 |
| 2024/02/22 | 45,980.0 | 47,460.0 | 45,010.0 | 47,410.0 | 47,410.0 | 3,056,200 |
| 2024/02/21 | 42,900.0 | 43,330.0 | 42,520.0 | 43,330.0 | 43,330.0 | 1,474,700 |
| 2024/02/20 | 44,010.0 | 44,950.0 | 43,750.0 | 44,100.0 | 44,100.0 | 1,508,000 |
| 2024/02/19 | 44,020.0 | 44,340.0 | 42,880.0 | 43,540.0 | 43,540.0 | 1,211,000 |
| 2024/02/16 | 45,660.0 | 46,480.0 | 43,760.0 | 44,280.0 | 44,280.0 | 2,705,800 |
| 2024/02/15 | 44,660.0 | 46,010.0 | 44,300.0 | 45,530.0 | 45,530.0 | 2,484,100 |
| 2024/02/14 | 43,170.0 | 43,910.0 | 43,100.0 | 43,890.0 | 43,890.0 | 1,363,900 |
| 2024/02/13 | 44,890.0 | 44,920.0 | 43,240.0 | 43,580.0 | 43,580.0 | 1,955,100 |
| 2024/02/09 | 44,250.0 | 44,800.0 | 43,510.0 | 43,730.0 | 43,730.0 | 1,801,200 |
| 2024/02/08 | 43,900.0 | 44,480.0 | 43,310.0 | 44,250.0 | 44,250.0 | 1,964,800 |
| 2024/02/07 | 42,840.0 | 43,120.0 | 42,390.0 | 42,850.0 | 42,850.0 | 1,570,900 |
| 2024/02/06 | 41,960.0 | 43,490.0 | 41,720.0 | 43,390.0 | 43,390.0 | 2,305,200 |
| 2024/02/05 | 41,600.0 | 42,140.0 | 40,780.0 | 41,750.0 | 41,750.0 | 1,591,700 |
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。
