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) |
|---|---|---|---|---|---|---|
| 2023/12/13 | 31,600.0 | 34,390.0 | 31,470.0 | 34,000.0 | 34,000.0 | 3,731,500 |
| 2023/12/12 | 31,490.0 | 31,680.0 | 30,670.0 | 30,940.0 | 30,940.0 | 1,060,300 |
| 2023/12/11 | 30,330.0 | 30,550.0 | 30,010.0 | 30,250.0 | 30,250.0 | 610,900 |
| 2023/12/08 | 30,090.0 | 30,410.0 | 29,590.0 | 29,715.0 | 29,715.0 | 973,300 |
| 2023/12/07 | 29,950.0 | 30,300.0 | 29,555.0 | 29,800.0 | 29,800.0 | 956,700 |
| 2023/12/06 | 30,210.0 | 30,750.0 | 30,100.0 | 30,530.0 | 30,530.0 | 963,100 |
| 2023/12/05 | 31,180.0 | 31,180.0 | 29,455.0 | 29,565.0 | 29,565.0 | 1,461,500 |
| 2023/12/04 | 31,580.0 | 31,610.0 | 31,090.0 | 31,330.0 | 31,330.0 | 789,000 |
| 2023/12/01 | 31,800.0 | 31,870.0 | 31,470.0 | 31,630.0 | 31,630.0 | 890,400 |
| 2023/11/30 | 31,850.0 | 32,210.0 | 31,630.0 | 32,090.0 | 32,090.0 | 1,356,100 |
| 2023/11/29 | 30,830.0 | 31,500.0 | 30,760.0 | 31,440.0 | 31,440.0 | 701,700 |
| 2023/11/28 | 30,900.0 | 31,260.0 | 30,610.0 | 31,040.0 | 31,040.0 | 870,500 |
| 2023/11/27 | 31,480.0 | 31,600.0 | 30,830.0 | 30,890.0 | 30,890.0 | 881,800 |
| 2023/11/24 | 32,000.0 | 32,090.0 | 31,300.0 | 31,300.0 | 31,300.0 | 981,100 |
| 2023/11/22 | 31,730.0 | 32,100.0 | 31,260.0 | 31,810.0 | 31,810.0 | 1,007,800 |
| 2023/11/21 | 32,430.0 | 32,550.0 | 31,590.0 | 32,030.0 | 32,030.0 | 1,159,200 |
| 2023/11/20 | 32,160.0 | 32,680.0 | 31,640.0 | 31,730.0 | 31,730.0 | 1,519,900 |
| 2023/11/17 | 32,170.0 | 32,360.0 | 31,580.0 | 32,070.0 | 32,070.0 | 1,218,600 |
| 2023/11/16 | 31,950.0 | 32,300.0 | 31,460.0 | 32,210.0 | 32,210.0 | 1,507,700 |
| 2023/11/15 | 31,000.0 | 31,900.0 | 30,860.0 | 31,890.0 | 31,890.0 | 1,363,200 |
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。
