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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 25,565.0 | 26,310.0 | 25,510.0 | 26,305.0 | 26,305.0 | 996,300 |
| 2023/09/26 | 26,825.0 | 27,150.0 | 26,360.0 | 26,415.0 | 26,415.0 | 863,700 |
| 2023/09/25 | 26,110.0 | 27,045.0 | 26,035.0 | 27,045.0 | 27,045.0 | 1,034,700 |
| 2023/09/22 | 25,450.0 | 26,340.0 | 25,200.0 | 25,965.0 | 25,965.0 | 1,298,600 |
| 2023/09/21 | 25,780.0 | 26,120.0 | 25,650.0 | 25,875.0 | 25,875.0 | 858,300 |
| 2023/09/20 | 26,500.0 | 26,875.0 | 26,120.0 | 26,230.0 | 26,230.0 | 1,145,900 |
| 2023/09/19 | 26,790.0 | 26,795.0 | 26,030.0 | 26,340.0 | 26,340.0 | 1,336,600 |
| 2023/09/15 | 27,395.0 | 27,855.0 | 27,205.0 | 27,600.0 | 27,600.0 | 1,657,000 |
| 2023/09/14 | 26,395.0 | 27,315.0 | 26,115.0 | 27,300.0 | 27,300.0 | 1,474,400 |
| 2023/09/13 | 25,910.0 | 26,380.0 | 25,725.0 | 25,820.0 | 25,820.0 | 1,188,800 |
| 2023/09/12 | 27,250.0 | 27,365.0 | 25,915.0 | 26,335.0 | 26,335.0 | 1,519,500 |
| 2023/09/11 | 27,750.0 | 27,795.0 | 27,055.0 | 27,215.0 | 27,215.0 | 1,009,800 |
| 2023/09/08 | 27,980.0 | 28,310.0 | 27,790.0 | 28,100.0 | 28,100.0 | 1,016,700 |
| 2023/09/07 | 28,550.0 | 28,645.0 | 28,105.0 | 28,280.0 | 28,280.0 | 801,500 |
| 2023/09/06 | 28,530.0 | 28,690.0 | 28,140.0 | 28,680.0 | 28,680.0 | 756,900 |
| 2023/09/05 | 27,600.0 | 28,110.0 | 27,520.0 | 28,110.0 | 28,110.0 | 926,900 |
| 2023/09/04 | 28,030.0 | 28,130.0 | 27,645.0 | 27,965.0 | 27,965.0 | 807,500 |
| 2023/09/01 | 28,740.0 | 28,830.0 | 27,890.0 | 28,075.0 | 28,075.0 | 1,286,800 |
| 2023/08/31 | 28,670.0 | 28,870.0 | 28,310.0 | 28,745.0 | 28,745.0 | 1,319,300 |
| 2023/08/30 | 28,350.0 | 28,875.0 | 28,065.0 | 28,595.0 | 28,595.0 | 1,662,500 |
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。
