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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/08/29 | 27,550.0 | 27,695.0 | 27,145.0 | 27,430.0 | 27,430.0 | 822,100 |
| 2023/08/28 | 26,650.0 | 27,520.0 | 26,495.0 | 27,465.0 | 27,465.0 | 1,116,500 |
| 2023/08/25 | 27,205.0 | 27,250.0 | 26,185.0 | 26,250.0 | 26,250.0 | 1,423,400 |
| 2023/08/24 | 28,000.0 | 28,460.0 | 27,805.0 | 27,930.0 | 27,930.0 | 1,682,000 |
| 2023/08/23 | 26,770.0 | 27,050.0 | 26,575.0 | 26,795.0 | 26,795.0 | 913,900 |
| 2023/08/22 | 27,000.0 | 27,110.0 | 26,375.0 | 26,860.0 | 26,860.0 | 1,093,000 |
| 2023/08/21 | 25,910.0 | 26,160.0 | 25,605.0 | 26,000.0 | 26,000.0 | 789,200 |
| 2023/08/18 | 25,665.0 | 26,290.0 | 25,270.0 | 25,905.0 | 25,905.0 | 1,031,200 |
| 2023/08/17 | 25,920.0 | 26,420.0 | 25,565.0 | 25,980.0 | 25,980.0 | 932,300 |
| 2023/08/16 | 25,870.0 | 26,590.0 | 25,635.0 | 26,140.0 | 26,140.0 | 1,187,100 |
| 2023/08/15 | 26,090.0 | 26,285.0 | 25,755.0 | 25,865.0 | 25,865.0 | 1,119,300 |
| 2023/08/14 | 25,300.0 | 25,590.0 | 24,805.0 | 25,090.0 | 25,090.0 | 1,163,100 |
| 2023/08/10 | 25,765.0 | 26,050.0 | 25,430.0 | 25,975.0 | 25,975.0 | 991,100 |
| 2023/08/09 | 25,850.0 | 26,555.0 | 25,640.0 | 26,265.0 | 26,265.0 | 901,300 |
| 2023/08/08 | 26,950.0 | 27,005.0 | 25,800.0 | 25,905.0 | 25,905.0 | 1,138,500 |
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。
