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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 40,350.0 | 41,030.0 | 39,470.0 | 39,600.0 | 39,600.0 | 2,599,000 |
| 2024/01/25 | 41,900.0 | 42,050.0 | 39,380.0 | 41,480.0 | 41,480.0 | 4,045,000 |
| 2024/01/24 | 40,380.0 | 40,910.0 | 39,950.0 | 40,730.0 | 40,730.0 | 1,956,800 |
| 2024/01/23 | 40,960.0 | 42,950.0 | 40,610.0 | 40,610.0 | 40,610.0 | 3,170,600 |
| 2024/01/22 | 41,500.0 | 42,060.0 | 40,640.0 | 41,070.0 | 41,070.0 | 2,249,600 |
| 2024/01/19 | 40,000.0 | 41,140.0 | 39,980.0 | 40,840.0 | 40,840.0 | 2,466,300 |
| 2024/01/18 | 38,240.0 | 39,580.0 | 38,140.0 | 39,350.0 | 39,350.0 | 1,574,900 |
| 2024/01/17 | 39,110.0 | 39,430.0 | 38,290.0 | 38,370.0 | 38,370.0 | 1,619,800 |
| 2024/01/16 | 38,080.0 | 38,480.0 | 37,690.0 | 38,410.0 | 38,410.0 | 1,467,600 |
| 2024/01/15 | 36,880.0 | 38,170.0 | 36,730.0 | 38,170.0 | 38,170.0 | 1,657,400 |
| 2024/01/12 | 36,500.0 | 37,040.0 | 36,070.0 | 36,340.0 | 36,340.0 | 1,356,400 |
| 2024/01/11 | 35,470.0 | 36,500.0 | 35,310.0 | 36,410.0 | 36,410.0 | 1,472,000 |
| 2024/01/10 | 35,040.0 | 35,300.0 | 34,660.0 | 35,060.0 | 35,060.0 | 1,063,900 |
| 2024/01/09 | 34,230.0 | 34,780.0 | 34,070.0 | 34,590.0 | 34,590.0 | 1,528,200 |
| 2024/01/05 | 33,490.0 | 33,560.0 | 32,650.0 | 32,920.0 | 32,920.0 | 1,131,100 |
| 2024/01/04 | 32,830.0 | 33,780.0 | 32,520.0 | 33,630.0 | 33,630.0 | 1,407,500 |
| 2023/12/29 | 34,490.0 | 35,040.0 | 34,150.0 | 34,980.0 | 34,980.0 | 794,700 |
| 2023/12/28 | 35,100.0 | 35,270.0 | 34,470.0 | 34,790.0 | 34,790.0 | 836,600 |
| 2023/12/27 | 34,770.0 | 35,130.0 | 34,460.0 | 34,810.0 | 34,810.0 | 951,300 |
| 2023/12/26 | 33,820.0 | 34,440.0 | 33,690.0 | 34,400.0 | 34,400.0 | 760,200 |
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。
