56,287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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 38,210.0 | 39,030.0 | 36,470.0 | 37,220.0 | 37,220.0 | 6,753,100 |
| 2024/10/04 | 39,840.0 | 40,290.0 | 39,550.0 | 39,710.0 | 39,710.0 | 3,327,500 |
| 2024/10/03 | 38,810.0 | 40,630.0 | 38,630.0 | 40,400.0 | 40,400.0 | 4,470,400 |
| 2024/10/02 | 37,940.0 | 38,440.0 | 37,370.0 | 37,410.0 | 37,410.0 | 3,472,600 |
| 2024/10/01 | 37,910.0 | 39,570.0 | 37,790.0 | 39,360.0 | 39,360.0 | 3,505,700 |
| 2024/09/30 | 38,700.0 | 39,550.0 | 37,460.0 | 37,490.0 | 37,490.0 | 4,107,300 |
| 2024/09/27 | 40,540.0 | 41,090.0 | 39,370.0 | 40,700.0 | 40,700.0 | 5,265,500 |
| 2024/09/26 | 37,200.0 | 39,250.0 | 36,860.0 | 39,250.0 | 39,250.0 | 3,746,800 |
| 2024/09/25 | 35,430.0 | 36,460.0 | 35,410.0 | 35,920.0 | 35,920.0 | 2,685,400 |
| 2024/09/24 | 36,820.0 | 37,090.0 | 35,480.0 | 35,660.0 | 35,660.0 | 3,029,900 |
| 2024/09/20 | 36,280.0 | 37,350.0 | 36,110.0 | 36,290.0 | 36,290.0 | 4,569,800 |
| 2024/09/19 | 35,500.0 | 36,020.0 | 34,970.0 | 35,450.0 | 35,450.0 | 3,828,900 |
| 2024/09/18 | 34,420.0 | 34,940.0 | 33,830.0 | 34,830.0 | 34,830.0 | 3,897,600 |
| 2024/09/17 | 34,600.0 | 34,980.0 | 33,260.0 | 33,710.0 | 33,710.0 | 3,510,500 |
| 2024/09/13 | 34,830.0 | 36,130.0 | 34,680.0 | 35,300.0 | 35,300.0 | 4,232,700 |
| 2024/09/12 | 35,080.0 | 35,720.0 | 33,950.0 | 34,640.0 | 34,640.0 | 4,234,600 |
| 2024/09/11 | 33,820.0 | 34,290.0 | 32,470.0 | 33,020.0 | 33,020.0 | 4,551,400 |
| 2024/09/10 | 33,370.0 | 34,080.0 | 32,340.0 | 33,630.0 | 33,630.0 | 4,876,300 |
| 2024/09/09 | 31,850.0 | 33,730.0 | 31,730.0 | 33,570.0 | 33,570.0 | 4,899,600 |
| 2024/09/06 | 35,460.0 | 35,580.0 | 34,020.0 | 34,650.0 | 34,650.0 | 4,079,900 |
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。
