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) |
|---|---|---|---|---|---|---|
| 2024/06/11 | 59,960.0 | 60,560.0 | 59,720.0 | 60,390.0 | 60,390.0 | 1,969,100 |
| 2024/06/10 | 59,710.0 | 60,070.0 | 58,640.0 | 59,400.0 | 59,400.0 | 1,832,100 |
| 2024/06/07 | 59,340.0 | 59,980.0 | 58,590.0 | 59,800.0 | 59,800.0 | 1,956,600 |
| 2024/06/06 | 59,600.0 | 60,070.0 | 58,780.0 | 59,870.0 | 59,870.0 | 2,377,600 |
| 2024/06/05 | 58,340.0 | 59,320.0 | 57,190.0 | 57,230.0 | 57,230.0 | 2,807,300 |
| 2024/06/04 | 59,880.0 | 60,120.0 | 58,920.0 | 59,030.0 | 59,030.0 | 2,304,200 |
| 2024/06/03 | 61,000.0 | 61,100.0 | 59,230.0 | 59,990.0 | 59,990.0 | 2,819,000 |
| 2024/05/31 | 59,900.0 | 61,700.0 | 59,770.0 | 61,490.0 | 61,490.0 | 3,338,700 |
| 2024/05/30 | 61,570.0 | 62,120.0 | 60,750.0 | 61,300.0 | 61,300.0 | 3,390,800 |
| 2024/05/29 | 63,240.0 | 64,990.0 | 62,440.0 | 62,730.0 | 62,730.0 | 3,929,700 |
| 2024/05/28 | 62,030.0 | 62,620.0 | 60,790.0 | 62,240.0 | 62,240.0 | 3,482,700 |
| 2024/05/27 | 62,000.0 | 62,550.0 | 61,310.0 | 61,790.0 | 61,790.0 | 2,405,100 |
| 2024/05/24 | 61,130.0 | 62,480.0 | 60,860.0 | 61,500.0 | 61,500.0 | 3,388,800 |
| 2024/05/23 | 60,000.0 | 62,670.0 | 59,840.0 | 62,260.0 | 62,260.0 | 4,931,700 |
| 2024/05/22 | 57,240.0 | 58,070.0 | 56,820.0 | 57,670.0 | 57,670.0 | 2,839,400 |
| 2024/05/21 | 56,240.0 | 58,060.0 | 56,170.0 | 57,130.0 | 57,130.0 | 3,010,300 |
| 2024/05/20 | 55,510.0 | 56,260.0 | 55,240.0 | 55,700.0 | 55,700.0 | 2,303,800 |
| 2024/05/17 | 55,650.0 | 56,590.0 | 55,460.0 | 56,060.0 | 56,060.0 | 2,221,000 |
| 2024/05/16 | 55,300.0 | 56,140.0 | 54,980.0 | 56,140.0 | 56,140.0 | 2,799,500 |
| 2024/05/15 | 52,570.0 | 54,080.0 | 52,470.0 | 53,850.0 | 53,850.0 | 3,058,900 |
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。
