50,524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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 22,105.0 | 22,675.0 | 22,055.0 | 22,610.0 | 22,610.0 | 740,900 |
| 2023/06/29 | 22,395.0 | 22,795.0 | 22,240.0 | 22,505.0 | 22,505.0 | 741,900 |
| 2023/06/28 | 21,820.0 | 22,230.0 | 21,585.0 | 22,230.0 | 22,230.0 | 799,100 |
| 2023/06/27 | 21,330.0 | 21,545.0 | 21,055.0 | 21,465.0 | 21,465.0 | 1,231,600 |
| 2023/06/26 | 21,740.0 | 22,180.0 | 21,680.0 | 21,830.0 | 21,830.0 | 822,800 |
| 2023/06/23 | 22,550.0 | 23,180.0 | 21,830.0 | 22,235.0 | 22,235.0 | 1,332,300 |
| 2023/06/22 | 22,895.0 | 22,950.0 | 22,300.0 | 22,350.0 | 22,350.0 | 1,313,100 |
| 2023/06/21 | 23,370.0 | 23,610.0 | 23,205.0 | 23,355.0 | 23,355.0 | 1,055,800 |
| 2023/06/20 | 22,620.0 | 23,260.0 | 22,550.0 | 23,180.0 | 23,180.0 | 834,700 |
| 2023/06/19 | 22,860.0 | 22,925.0 | 22,415.0 | 22,585.0 | 22,585.0 | 1,400,600 |
| 2023/06/16 | 22,345.0 | 23,165.0 | 22,180.0 | 23,165.0 | 23,165.0 | 1,496,000 |
| 2023/06/15 | 22,585.0 | 23,235.0 | 22,455.0 | 22,660.0 | 22,660.0 | 1,699,800 |
| 2023/06/14 | 22,365.0 | 22,540.0 | 21,680.0 | 22,220.0 | 22,220.0 | 1,367,400 |
| 2023/06/13 | 21,605.0 | 22,340.0 | 21,560.0 | 22,140.0 | 22,140.0 | 1,240,100 |
| 2023/06/12 | 20,840.0 | 21,315.0 | 20,770.0 | 21,150.0 | 21,150.0 | 686,100 |
| 2023/06/09 | 20,820.0 | 21,205.0 | 20,655.0 | 21,190.0 | 21,190.0 | 1,196,500 |
| 2023/06/08 | 20,200.0 | 20,815.0 | 20,080.0 | 20,570.0 | 20,570.0 | 1,553,800 |
| 2023/06/07 | 21,460.0 | 21,580.0 | 20,240.0 | 20,340.0 | 20,340.0 | 1,600,800 |
| 2023/06/06 | 20,835.0 | 21,625.0 | 20,815.0 | 21,570.0 | 21,570.0 | 1,218,400 |
| 2023/06/05 | 20,630.0 | 21,025.0 | 20,145.0 | 21,005.0 | 21,005.0 | 1,008,100 |
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。
