56,292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) |
|---|---|---|---|---|---|---|
| 2024/12/04 | 44,500.0 | 44,770.0 | 43,320.0 | 43,420.0 | 43,420.0 | 3,571,100 |
| 2024/12/03 | 42,890.0 | 44,470.0 | 42,850.0 | 43,840.0 | 43,840.0 | 6,093,000 |
| 2024/12/02 | 41,300.0 | 42,450.0 | 40,760.0 | 41,330.0 | 41,330.0 | 5,734,000 |
| 2024/11/29 | 41,330.0 | 41,630.0 | 40,310.0 | 40,600.0 | 40,600.0 | 4,538,900 |
| 2024/11/28 | 41,180.0 | 43,370.0 | 40,430.0 | 41,770.0 | 41,770.0 | 6,870,400 |
| 2024/11/27 | 41,040.0 | 42,740.0 | 40,760.0 | 41,880.0 | 41,880.0 | 6,142,300 |
| 2024/11/26 | 42,380.0 | 42,430.0 | 40,710.0 | 41,390.0 | 41,390.0 | 4,464,000 |
| 2024/11/25 | 42,960.0 | 43,320.0 | 42,280.0 | 42,730.0 | 42,730.0 | 5,106,900 |
| 2024/11/22 | 42,600.0 | 43,370.0 | 42,200.0 | 42,590.0 | 42,590.0 | 4,603,200 |
| 2024/11/21 | 42,240.0 | 42,990.0 | 40,880.0 | 42,380.0 | 42,380.0 | 4,926,500 |
| 2024/11/20 | 43,250.0 | 43,270.0 | 41,630.0 | 42,310.0 | 42,310.0 | 3,417,000 |
| 2024/11/19 | 42,260.0 | 42,670.0 | 42,020.0 | 42,550.0 | 42,550.0 | 3,306,000 |
| 2024/11/18 | 41,880.0 | 43,190.0 | 41,420.0 | 42,420.0 | 42,420.0 | 5,006,500 |
| 2024/11/15 | 41,000.0 | 42,800.0 | 40,900.0 | 42,580.0 | 42,580.0 | 5,122,500 |
| 2024/11/14 | 42,070.0 | 42,150.0 | 40,300.0 | 40,300.0 | 40,300.0 | 4,698,100 |
| 2024/11/13 | 44,450.0 | 44,520.0 | 42,070.0 | 42,070.0 | 42,070.0 | 4,409,200 |
| 2024/11/12 | 44,330.0 | 44,450.0 | 43,060.0 | 43,750.0 | 43,750.0 | 4,393,900 |
| 2024/11/11 | 44,180.0 | 44,700.0 | 43,510.0 | 44,700.0 | 44,700.0 | 3,569,900 |
| 2024/11/08 | 45,390.0 | 45,400.0 | 43,810.0 | 44,300.0 | 44,300.0 | 4,937,000 |
| 2024/11/07 | 47,700.0 | 47,830.0 | 44,270.0 | 44,750.0 | 44,750.0 | 6,801,200 |
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。
