56,282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) |
|---|---|---|---|---|---|---|
| 2024/09/05 | 36,500.0 | 36,740.0 | 34,910.0 | 35,140.0 | 35,140.0 | 5,882,200 |
| 2024/09/04 | 37,600.0 | 37,920.0 | 36,150.0 | 36,210.0 | 36,210.0 | 5,367,600 |
| 2024/09/03 | 41,530.0 | 41,610.0 | 39,640.0 | 40,160.0 | 40,160.0 | 3,154,100 |
| 2024/09/02 | 42,900.0 | 43,150.0 | 41,250.0 | 41,350.0 | 41,350.0 | 3,226,400 |
| 2024/08/30 | 41,420.0 | 42,660.0 | 40,970.0 | 42,660.0 | 42,660.0 | 4,102,700 |
| 2024/08/29 | 40,150.0 | 41,700.0 | 40,000.0 | 41,210.0 | 41,210.0 | 3,989,900 |
| 2024/08/28 | 41,220.0 | 42,250.0 | 40,810.0 | 42,250.0 | 42,250.0 | 2,815,500 |
| 2024/08/27 | 41,850.0 | 41,960.0 | 40,910.0 | 41,650.0 | 41,650.0 | 2,800,000 |
| 2024/08/26 | 42,810.0 | 42,910.0 | 41,950.0 | 42,550.0 | 42,550.0 | 2,660,200 |
| 2024/08/23 | 43,000.0 | 43,780.0 | 42,830.0 | 43,240.0 | 43,240.0 | 3,142,300 |
| 2024/08/22 | 44,570.0 | 44,950.0 | 43,330.0 | 43,560.0 | 43,560.0 | 3,281,400 |
| 2024/08/21 | 44,430.0 | 45,520.0 | 44,230.0 | 44,570.0 | 44,570.0 | 2,992,100 |
| 2024/08/20 | 46,720.0 | 47,070.0 | 45,830.0 | 45,830.0 | 45,830.0 | 3,428,600 |
| 2024/08/19 | 47,880.0 | 48,610.0 | 46,020.0 | 46,020.0 | 46,020.0 | 4,449,400 |
| 2024/08/16 | 47,000.0 | 48,290.0 | 45,900.0 | 48,290.0 | 48,290.0 | 6,015,400 |
| 2024/08/15 | 43,700.0 | 45,980.0 | 43,540.0 | 45,180.0 | 45,180.0 | 4,887,800 |
| 2024/08/14 | 44,000.0 | 44,730.0 | 43,150.0 | 43,850.0 | 43,850.0 | 4,771,900 |
| 2024/08/13 | 42,730.0 | 43,550.0 | 42,110.0 | 42,950.0 | 42,950.0 | 4,206,000 |
| 2024/08/09 | 43,340.0 | 44,490.0 | 40,000.0 | 41,330.0 | 41,330.0 | 6,213,500 |
| 2024/08/08 | 42,550.0 | 43,140.0 | 40,260.0 | 42,150.0 | 42,150.0 | 6,611,400 |
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。
