47,742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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 34,150.0 | 34,550.0 | 33,900.0 | 34,350.0 | 11,449.8 | 90,500 |
| 2021/11/15 | 34,000.0 | 34,500.0 | 34,000.0 | 34,300.0 | 11,433.2 | 143,600 |
| 2021/11/12 | 33,400.0 | 33,950.0 | 33,350.0 | 33,700.0 | 11,233.2 | 135,500 |
| 2021/11/11 | 32,250.0 | 33,150.0 | 32,100.0 | 33,100.0 | 11,033.2 | 133,900 |
| 2021/11/10 | 33,000.0 | 33,300.0 | 32,800.0 | 32,900.0 | 10,966.5 | 138,800 |
| 2021/11/09 | 32,950.0 | 33,400.0 | 32,800.0 | 33,100.0 | 11,033.2 | 199,300 |
| 2021/11/08 | 32,400.0 | 32,750.0 | 32,050.0 | 32,700.0 | 10,899.8 | 187,200 |
| 2021/11/05 | 32,150.0 | 32,400.0 | 31,950.0 | 32,150.0 | 10,716.5 | 163,200 |
| 2021/11/04 | 32,100.0 | 32,100.0 | 31,600.0 | 31,900.0 | 10,633.2 | 201,200 |
| 2021/11/02 | 31,200.0 | 31,500.0 | 31,200.0 | 31,400.0 | 10,466.5 | 82,800 |
| 2021/11/01 | 31,300.0 | 31,450.0 | 30,750.0 | 31,450.0 | 10,483.2 | 152,000 |
| 2021/10/29 | 30,750.0 | 30,950.0 | 30,450.0 | 30,600.0 | 10,199.8 | 143,200 |
| 2021/10/28 | 30,500.0 | 31,050.0 | 30,450.0 | 31,050.0 | 10,349.8 | 456,800 |
| 2021/10/27 | 30,700.0 | 30,750.0 | 30,050.0 | 30,400.0 | 10,133.2 | 218,700 |
| 2021/10/26 | 31,550.0 | 31,700.0 | 30,900.0 | 31,000.0 | 10,333.2 | 164,600 |
| 2021/10/25 | 30,400.0 | 31,300.0 | 30,350.0 | 31,300.0 | 10,433.2 | 164,900 |
| 2021/10/22 | 31,100.0 | 31,500.0 | 30,350.0 | 31,000.0 | 10,333.2 | 369,900 |
| 2021/10/21 | 30,750.0 | 30,850.0 | 30,000.0 | 30,100.0 | 10,033.2 | 293,100 |
| 2021/10/20 | 31,450.0 | 31,550.0 | 30,650.0 | 30,750.0 | 10,249.8 | 288,600 |
| 2021/10/19 | 31,100.0 | 31,550.0 | 30,850.0 | 31,200.0 | 10,399.8 | 187,400 |
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。
