56,215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) |
|---|---|---|---|---|---|---|
| 2024/02/14 | 43,170.0 | 43,910.0 | 43,100.0 | 43,890.0 | 43,890.0 | 1,363,900 |
| 2024/02/13 | 44,890.0 | 44,920.0 | 43,240.0 | 43,580.0 | 43,580.0 | 1,955,100 |
| 2024/02/09 | 44,250.0 | 44,800.0 | 43,510.0 | 43,730.0 | 43,730.0 | 1,801,200 |
| 2024/02/08 | 43,900.0 | 44,480.0 | 43,310.0 | 44,250.0 | 44,250.0 | 1,964,800 |
| 2024/02/07 | 42,840.0 | 43,120.0 | 42,390.0 | 42,850.0 | 42,850.0 | 1,570,900 |
| 2024/02/06 | 41,960.0 | 43,490.0 | 41,720.0 | 43,390.0 | 43,390.0 | 2,305,200 |
| 2024/02/05 | 41,600.0 | 42,140.0 | 40,780.0 | 41,750.0 | 41,750.0 | 1,591,700 |
| 2024/02/02 | 40,780.0 | 41,470.0 | 40,540.0 | 41,470.0 | 41,470.0 | 1,990,600 |
| 2024/02/01 | 40,170.0 | 40,570.0 | 39,810.0 | 40,000.0 | 40,000.0 | 1,493,000 |
| 2024/01/31 | 39,900.0 | 40,620.0 | 39,760.0 | 40,380.0 | 40,380.0 | 1,657,800 |
| 2024/01/30 | 41,000.0 | 41,790.0 | 40,630.0 | 41,170.0 | 41,170.0 | 1,911,300 |
| 2024/01/29 | 39,590.0 | 40,560.0 | 39,340.0 | 40,560.0 | 40,560.0 | 1,627,500 |
| 2024/01/26 | 40,350.0 | 41,030.0 | 39,470.0 | 39,600.0 | 39,600.0 | 2,599,000 |
| 2024/01/25 | 41,900.0 | 42,050.0 | 39,380.0 | 41,480.0 | 41,480.0 | 4,045,000 |
| 2024/01/24 | 40,380.0 | 40,910.0 | 39,950.0 | 40,730.0 | 40,730.0 | 1,956,800 |
| 2024/01/23 | 40,960.0 | 42,950.0 | 40,610.0 | 40,610.0 | 40,610.0 | 3,170,600 |
| 2024/01/22 | 41,500.0 | 42,060.0 | 40,640.0 | 41,070.0 | 41,070.0 | 2,249,600 |
| 2024/01/19 | 40,000.0 | 41,140.0 | 39,980.0 | 40,840.0 | 40,840.0 | 2,466,300 |
| 2024/01/18 | 38,240.0 | 39,580.0 | 38,140.0 | 39,350.0 | 39,350.0 | 1,574,900 |
| 2024/01/17 | 39,110.0 | 39,430.0 | 38,290.0 | 38,370.0 | 38,370.0 | 1,619,800 |
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。
