56,286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) |
|---|---|---|---|---|---|---|
| 2023/07/20 | 23,415.0 | 23,855.0 | 23,060.0 | 23,105.0 | 23,105.0 | 1,140,300 |
| 2023/07/19 | 23,790.0 | 23,915.0 | 23,370.0 | 23,915.0 | 23,915.0 | 1,071,400 |
| 2023/07/18 | 23,625.0 | 24,050.0 | 23,490.0 | 23,690.0 | 23,690.0 | 840,800 |
| 2023/07/14 | 22,980.0 | 23,780.0 | 22,940.0 | 23,325.0 | 23,325.0 | 1,265,200 |
| 2023/07/13 | 22,815.0 | 22,955.0 | 22,195.0 | 22,900.0 | 22,900.0 | 849,000 |
| 2023/07/12 | 23,020.0 | 23,080.0 | 22,345.0 | 22,425.0 | 22,425.0 | 803,200 |
| 2023/07/11 | 22,970.0 | 23,370.0 | 22,810.0 | 23,260.0 | 23,260.0 | 824,100 |
| 2023/07/10 | 22,800.0 | 23,020.0 | 22,385.0 | 22,525.0 | 22,525.0 | 1,126,300 |
| 2023/07/07 | 23,390.0 | 23,660.0 | 22,980.0 | 23,105.0 | 23,105.0 | 1,112,200 |
| 2023/07/06 | 23,205.0 | 23,800.0 | 23,175.0 | 23,520.0 | 23,520.0 | 1,013,900 |
| 2023/07/05 | 24,140.0 | 24,420.0 | 23,910.0 | 24,145.0 | 24,145.0 | 1,110,200 |
| 2023/07/04 | 23,335.0 | 24,200.0 | 23,270.0 | 23,960.0 | 23,960.0 | 1,118,700 |
| 2023/07/03 | 23,255.0 | 23,715.0 | 23,235.0 | 23,570.0 | 23,570.0 | 943,800 |
| 2023/06/30 | 22,105.0 | 22,675.0 | 22,055.0 | 22,610.0 | 22,610.0 | 740,900 |
| 2023/06/29 | 22,395.0 | 22,795.0 | 22,240.0 | 22,505.0 | 22,505.0 | 741,900 |
| 2023/06/28 | 21,820.0 | 22,230.0 | 21,585.0 | 22,230.0 | 22,230.0 | 799,100 |
| 2023/06/27 | 21,330.0 | 21,545.0 | 21,055.0 | 21,465.0 | 21,465.0 | 1,231,600 |
| 2023/06/26 | 21,740.0 | 22,180.0 | 21,680.0 | 21,830.0 | 21,830.0 | 822,800 |
| 2023/06/23 | 22,550.0 | 23,180.0 | 21,830.0 | 22,235.0 | 22,235.0 | 1,332,300 |
| 2023/06/22 | 22,895.0 | 22,950.0 | 22,300.0 | 22,350.0 | 22,350.0 | 1,313,100 |
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。
