56,289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) |
|---|---|---|---|---|---|---|
| 2023/08/18 | 25,665.0 | 26,290.0 | 25,270.0 | 25,905.0 | 25,905.0 | 1,031,200 |
| 2023/08/17 | 25,920.0 | 26,420.0 | 25,565.0 | 25,980.0 | 25,980.0 | 932,300 |
| 2023/08/16 | 25,870.0 | 26,590.0 | 25,635.0 | 26,140.0 | 26,140.0 | 1,187,100 |
| 2023/08/15 | 26,090.0 | 26,285.0 | 25,755.0 | 25,865.0 | 25,865.0 | 1,119,300 |
| 2023/08/14 | 25,300.0 | 25,590.0 | 24,805.0 | 25,090.0 | 25,090.0 | 1,163,100 |
| 2023/08/10 | 25,765.0 | 26,050.0 | 25,430.0 | 25,975.0 | 25,975.0 | 991,100 |
| 2023/08/09 | 25,850.0 | 26,555.0 | 25,640.0 | 26,265.0 | 26,265.0 | 901,300 |
| 2023/08/08 | 26,950.0 | 27,005.0 | 25,800.0 | 25,905.0 | 25,905.0 | 1,138,500 |
| 2023/08/07 | 26,955.0 | 26,990.0 | 26,030.0 | 26,745.0 | 26,745.0 | 1,187,200 |
| 2023/08/04 | 27,310.0 | 27,860.0 | 27,020.0 | 27,145.0 | 27,145.0 | 1,334,900 |
| 2023/08/03 | 26,330.0 | 27,440.0 | 26,085.0 | 27,305.0 | 27,305.0 | 1,708,800 |
| 2023/08/02 | 27,830.0 | 27,940.0 | 26,710.0 | 27,010.0 | 27,010.0 | 1,797,200 |
| 2023/08/01 | 27,055.0 | 27,820.0 | 26,905.0 | 27,720.0 | 27,720.0 | 1,221,800 |
| 2023/07/31 | 26,800.0 | 27,025.0 | 26,490.0 | 26,640.0 | 26,640.0 | 1,339,100 |
| 2023/07/28 | 25,865.0 | 26,525.0 | 25,625.0 | 26,225.0 | 26,225.0 | 1,928,900 |
| 2023/07/27 | 24,865.0 | 26,430.0 | 24,820.0 | 26,225.0 | 26,225.0 | 2,332,400 |
| 2023/07/26 | 25,035.0 | 25,375.0 | 24,685.0 | 24,835.0 | 24,835.0 | 1,518,100 |
| 2023/07/25 | 24,490.0 | 24,720.0 | 24,020.0 | 24,660.0 | 24,660.0 | 1,483,100 |
| 2023/07/24 | 23,535.0 | 24,165.0 | 22,990.0 | 24,165.0 | 24,165.0 | 1,402,200 |
| 2023/07/21 | 22,605.0 | 24,075.0 | 22,370.0 | 23,205.0 | 23,205.0 | 3,564,700 |
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。
