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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 31,450.0 | 31,900.0 | 31,300.0 | 31,650.0 | 10,549.8 | 198,200 |
| 2021/05/21 | 32,400.0 | 32,400.0 | 31,100.0 | 31,150.0 | 10,383.2 | 191,100 |
| 2021/05/20 | 31,000.0 | 31,850.0 | 31,000.0 | 31,500.0 | 10,499.8 | 154,300 |
| 2021/05/19 | 31,150.0 | 31,250.0 | 30,700.0 | 30,950.0 | 10,316.5 | 176,200 |
| 2021/05/18 | 31,550.0 | 31,750.0 | 31,250.0 | 31,550.0 | 10,516.5 | 175,700 |
| 2021/05/17 | 32,750.0 | 32,800.0 | 31,100.0 | 31,300.0 | 10,433.2 | 224,300 |
| 2021/05/14 | 31,600.0 | 32,250.0 | 31,500.0 | 32,050.0 | 10,683.2 | 254,000 |
| 2021/05/13 | 31,450.0 | 31,600.0 | 31,000.0 | 31,150.0 | 10,383.2 | 301,300 |
| 2021/05/12 | 33,850.0 | 34,000.0 | 32,050.0 | 32,400.0 | 10,799.8 | 334,100 |
| 2021/05/11 | 34,400.0 | 34,550.0 | 33,400.0 | 33,550.0 | 11,183.2 | 311,900 |
| 2021/05/10 | 35,100.0 | 35,300.0 | 34,950.0 | 35,100.0 | 11,699.8 | 167,400 |
| 2021/05/07 | 35,200.0 | 35,900.0 | 34,700.0 | 35,300.0 | 11,766.5 | 208,900 |
| 2021/05/06 | 35,550.0 | 35,600.0 | 34,500.0 | 35,150.0 | 11,716.5 | 277,900 |
| 2021/04/30 | 36,650.0 | 36,800.0 | 35,150.0 | 35,400.0 | 11,799.8 | 272,600 |
| 2021/04/28 | 37,200.0 | 37,350.0 | 36,700.0 | 36,900.0 | 12,299.8 | 198,300 |
| 2021/04/27 | 38,150.0 | 38,200.0 | 37,200.0 | 37,300.0 | 12,433.2 | 199,100 |
| 2021/04/26 | 37,700.0 | 38,350.0 | 37,400.0 | 38,100.0 | 12,699.8 | 207,900 |
| 2021/04/23 | 36,700.0 | 37,650.0 | 36,200.0 | 37,550.0 | 12,516.5 | 319,400 |
| 2021/04/22 | 37,400.0 | 37,750.0 | 37,050.0 | 37,700.0 | 12,566.5 | 174,500 |
| 2021/04/21 | 36,750.0 | 37,000.0 | 36,250.0 | 36,350.0 | 12,116.5 | 152,500 |
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。
