56,292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) |
|---|---|---|---|---|---|---|
| 2023/06/21 | 23,370.0 | 23,610.0 | 23,205.0 | 23,355.0 | 23,355.0 | 1,055,800 |
| 2023/06/20 | 22,620.0 | 23,260.0 | 22,550.0 | 23,180.0 | 23,180.0 | 834,700 |
| 2023/06/19 | 22,860.0 | 22,925.0 | 22,415.0 | 22,585.0 | 22,585.0 | 1,400,600 |
| 2023/06/16 | 22,345.0 | 23,165.0 | 22,180.0 | 23,165.0 | 23,165.0 | 1,496,000 |
| 2023/06/15 | 22,585.0 | 23,235.0 | 22,455.0 | 22,660.0 | 22,660.0 | 1,699,800 |
| 2023/06/14 | 22,365.0 | 22,540.0 | 21,680.0 | 22,220.0 | 22,220.0 | 1,367,400 |
| 2023/06/13 | 21,605.0 | 22,340.0 | 21,560.0 | 22,140.0 | 22,140.0 | 1,240,100 |
| 2023/06/12 | 20,840.0 | 21,315.0 | 20,770.0 | 21,150.0 | 21,150.0 | 686,100 |
| 2023/06/09 | 20,820.0 | 21,205.0 | 20,655.0 | 21,190.0 | 21,190.0 | 1,196,500 |
| 2023/06/08 | 20,200.0 | 20,815.0 | 20,080.0 | 20,570.0 | 20,570.0 | 1,553,800 |
| 2023/06/07 | 21,460.0 | 21,580.0 | 20,240.0 | 20,340.0 | 20,340.0 | 1,600,800 |
| 2023/06/06 | 20,835.0 | 21,625.0 | 20,815.0 | 21,570.0 | 21,570.0 | 1,218,400 |
| 2023/06/05 | 20,630.0 | 21,025.0 | 20,145.0 | 21,005.0 | 21,005.0 | 1,008,100 |
| 2023/06/02 | 20,580.0 | 20,810.0 | 20,410.0 | 20,630.0 | 20,630.0 | 962,600 |
| 2023/06/01 | 19,900.0 | 20,580.0 | 19,830.0 | 20,580.0 | 20,580.0 | 1,103,600 |
| 2023/05/31 | 20,490.0 | 20,740.0 | 20,220.0 | 20,350.0 | 20,350.0 | 1,618,600 |
| 2023/05/30 | 20,340.0 | 20,670.0 | 20,190.0 | 20,490.0 | 20,490.0 | 770,300 |
| 2023/05/29 | 21,100.0 | 21,240.0 | 20,180.0 | 20,440.0 | 20,440.0 | 1,133,100 |
| 2023/05/26 | 19,970.0 | 20,490.0 | 19,780.0 | 20,100.0 | 20,100.0 | 1,128,000 |
| 2023/05/25 | 19,870.0 | 20,120.0 | 19,430.0 | 19,590.0 | 19,590.0 | 1,228,000 |
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。
