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) |
|---|---|---|---|---|---|---|
| 2024/04/11 | 55,000.0 | 56,000.0 | 54,950.0 | 55,550.0 | 55,550.0 | 2,168,900 |
| 2024/04/10 | 56,080.0 | 56,530.0 | 55,350.0 | 55,500.0 | 55,500.0 | 2,182,900 |
| 2024/04/09 | 55,790.0 | 56,900.0 | 55,630.0 | 56,600.0 | 56,600.0 | 2,147,700 |
| 2024/04/08 | 55,600.0 | 57,460.0 | 55,430.0 | 56,060.0 | 56,060.0 | 3,579,300 |
| 2024/04/05 | 56,300.0 | 57,000.0 | 53,880.0 | 54,560.0 | 54,560.0 | 3,443,300 |
| 2024/04/04 | 57,180.0 | 57,200.0 | 56,190.0 | 56,750.0 | 56,750.0 | 2,291,700 |
| 2024/04/03 | 56,220.0 | 57,050.0 | 55,270.0 | 56,210.0 | 56,210.0 | 2,692,000 |
| 2024/04/02 | 56,600.0 | 57,200.0 | 56,230.0 | 57,010.0 | 57,010.0 | 2,427,800 |
| 2024/04/01 | 57,320.0 | 57,590.0 | 55,370.0 | 55,820.0 | 55,820.0 | 2,849,600 |
| 2024/03/29 | 55,130.0 | 57,850.0 | 54,720.0 | 57,190.0 | 57,190.0 | 7,176,200 |
| 2024/03/28 | 54,830.0 | 55,750.0 | 54,520.0 | 55,190.0 | 55,190.0 | 2,249,600 |
| 2024/03/27 | 55,440.0 | 55,690.0 | 54,630.0 | 55,290.0 | 55,290.0 | 2,242,900 |
| 2024/03/26 | 55,100.0 | 56,310.0 | 54,420.0 | 55,000.0 | 55,000.0 | 2,275,000 |
| 2024/03/25 | 55,360.0 | 55,650.0 | 54,380.0 | 54,400.0 | 54,400.0 | 2,108,500 |
| 2024/03/22 | 53,200.0 | 55,570.0 | 53,080.0 | 54,790.0 | 54,790.0 | 3,393,900 |
| 2024/03/21 | 52,100.0 | 52,960.0 | 51,360.0 | 52,960.0 | 52,960.0 | 2,741,700 |
| 2024/03/19 | 50,180.0 | 51,750.0 | 50,010.0 | 51,500.0 | 51,500.0 | 2,472,000 |
| 2024/03/18 | 48,000.0 | 51,000.0 | 47,960.0 | 50,890.0 | 50,890.0 | 1,989,200 |
| 2024/03/15 | 49,360.0 | 49,490.0 | 47,860.0 | 48,080.0 | 48,080.0 | 1,925,200 |
| 2024/03/14 | 49,450.0 | 50,370.0 | 48,540.0 | 50,350.0 | 50,350.0 | 1,843,200 |
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。
