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) |
|---|---|---|---|---|---|---|
| 2023/10/16 | 28,450.0 | 29,060.0 | 27,945.0 | 28,940.0 | 28,940.0 | 1,253,100 |
| 2023/10/13 | 30,110.0 | 30,160.0 | 29,360.0 | 29,450.0 | 29,450.0 | 1,668,200 |
| 2023/10/12 | 29,350.0 | 30,670.0 | 29,350.0 | 30,520.0 | 30,520.0 | 1,745,400 |
| 2023/10/11 | 28,740.0 | 29,320.0 | 28,435.0 | 28,450.0 | 28,450.0 | 1,278,300 |
| 2023/10/10 | 27,885.0 | 28,660.0 | 27,745.0 | 28,620.0 | 28,620.0 | 1,206,400 |
| 2023/10/06 | 28,160.0 | 28,545.0 | 26,930.0 | 27,520.0 | 27,520.0 | 1,602,500 |
| 2023/10/05 | 27,940.0 | 27,965.0 | 27,410.0 | 27,940.0 | 27,940.0 | 990,000 |
| 2023/10/04 | 27,450.0 | 27,650.0 | 26,900.0 | 27,285.0 | 27,285.0 | 1,376,400 |
| 2023/10/03 | 28,015.0 | 28,460.0 | 27,730.0 | 27,910.0 | 27,910.0 | 1,022,100 |
| 2023/10/02 | 27,600.0 | 28,525.0 | 27,475.0 | 28,140.0 | 28,140.0 | 1,199,400 |
| 2023/09/29 | 27,180.0 | 27,645.0 | 27,005.0 | 27,580.0 | 27,580.0 | 1,235,300 |
| 2023/09/28 | 26,520.0 | 26,865.0 | 26,260.0 | 26,685.0 | 26,685.0 | 1,016,200 |
| 2023/09/27 | 25,565.0 | 26,310.0 | 25,510.0 | 26,305.0 | 26,305.0 | 996,300 |
| 2023/09/26 | 26,825.0 | 27,150.0 | 26,360.0 | 26,415.0 | 26,415.0 | 863,700 |
| 2023/09/25 | 26,110.0 | 27,045.0 | 26,035.0 | 27,045.0 | 27,045.0 | 1,034,700 |
| 2023/09/22 | 25,450.0 | 26,340.0 | 25,200.0 | 25,965.0 | 25,965.0 | 1,298,600 |
| 2023/09/21 | 25,780.0 | 26,120.0 | 25,650.0 | 25,875.0 | 25,875.0 | 858,300 |
| 2023/09/20 | 26,500.0 | 26,875.0 | 26,120.0 | 26,230.0 | 26,230.0 | 1,145,900 |
| 2023/09/19 | 26,790.0 | 26,795.0 | 26,030.0 | 26,340.0 | 26,340.0 | 1,336,600 |
| 2023/09/15 | 27,395.0 | 27,855.0 | 27,205.0 | 27,600.0 | 27,600.0 | 1,657,000 |
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。
