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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 33,610.0 | 33,970.0 | 33,340.0 | 33,970.0 | 33,970.0 | 612,900 |
| 2023/12/22 | 33,470.0 | 33,900.0 | 33,130.0 | 33,380.0 | 33,380.0 | 834,000 |
| 2023/12/21 | 32,860.0 | 33,260.0 | 32,750.0 | 33,160.0 | 33,160.0 | 869,400 |
| 2023/12/20 | 34,190.0 | 34,190.0 | 33,320.0 | 33,620.0 | 33,620.0 | 1,210,600 |
| 2023/12/19 | 33,040.0 | 33,690.0 | 32,390.0 | 33,570.0 | 33,570.0 | 1,121,300 |
| 2023/12/18 | 33,050.0 | 33,190.0 | 32,390.0 | 32,560.0 | 32,560.0 | 745,800 |
| 2023/12/15 | 34,200.0 | 34,230.0 | 32,660.0 | 32,930.0 | 32,930.0 | 1,771,400 |
| 2023/12/14 | 34,330.0 | 34,980.0 | 33,610.0 | 33,770.0 | 33,770.0 | 2,923,600 |
| 2023/12/13 | 31,600.0 | 34,390.0 | 31,470.0 | 34,000.0 | 34,000.0 | 3,731,500 |
| 2023/12/12 | 31,490.0 | 31,680.0 | 30,670.0 | 30,940.0 | 30,940.0 | 1,060,300 |
| 2023/12/11 | 30,330.0 | 30,550.0 | 30,010.0 | 30,250.0 | 30,250.0 | 610,900 |
| 2023/12/08 | 30,090.0 | 30,410.0 | 29,590.0 | 29,715.0 | 29,715.0 | 973,300 |
| 2023/12/07 | 29,950.0 | 30,300.0 | 29,555.0 | 29,800.0 | 29,800.0 | 956,700 |
| 2023/12/06 | 30,210.0 | 30,750.0 | 30,100.0 | 30,530.0 | 30,530.0 | 963,100 |
| 2023/12/05 | 31,180.0 | 31,180.0 | 29,455.0 | 29,565.0 | 29,565.0 | 1,461,500 |
| 2023/12/04 | 31,580.0 | 31,610.0 | 31,090.0 | 31,330.0 | 31,330.0 | 789,000 |
| 2023/12/01 | 31,800.0 | 31,870.0 | 31,470.0 | 31,630.0 | 31,630.0 | 890,400 |
| 2023/11/30 | 31,850.0 | 32,210.0 | 31,630.0 | 32,090.0 | 32,090.0 | 1,356,100 |
| 2023/11/29 | 30,830.0 | 31,500.0 | 30,760.0 | 31,440.0 | 31,440.0 | 701,700 |
| 2023/11/28 | 30,900.0 | 31,260.0 | 30,610.0 | 31,040.0 | 31,040.0 | 870,500 |
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。
