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) |
|---|---|---|---|---|---|---|
| 2023/05/24 | 18,610.0 | 19,450.0 | 18,610.0 | 19,100.0 | 19,100.0 | 1,218,800 |
| 2023/05/23 | 19,040.0 | 19,150.0 | 18,730.0 | 18,880.0 | 18,880.0 | 821,800 |
| 2023/05/22 | 18,630.0 | 19,070.0 | 18,630.0 | 19,020.0 | 19,020.0 | 782,700 |
| 2023/05/19 | 18,760.0 | 18,870.0 | 18,300.0 | 18,630.0 | 18,630.0 | 925,600 |
| 2023/05/18 | 18,400.0 | 18,890.0 | 18,330.0 | 18,580.0 | 18,580.0 | 1,241,600 |
| 2023/05/17 | 18,070.0 | 18,150.0 | 17,740.0 | 17,760.0 | 17,760.0 | 1,083,100 |
| 2023/05/16 | 17,630.0 | 18,050.0 | 17,600.0 | 18,020.0 | 18,020.0 | 1,061,000 |
| 2023/05/15 | 17,450.0 | 17,620.0 | 17,260.0 | 17,270.0 | 17,270.0 | 863,200 |
| 2023/05/12 | 16,810.0 | 17,170.0 | 16,690.0 | 17,170.0 | 17,170.0 | 896,200 |
| 2023/05/11 | 16,990.0 | 17,090.0 | 16,750.0 | 16,800.0 | 16,800.0 | 762,800 |
| 2023/05/10 | 16,630.0 | 16,970.0 | 16,470.0 | 16,680.0 | 16,680.0 | 910,500 |
| 2023/05/09 | 16,330.0 | 16,380.0 | 16,090.0 | 16,350.0 | 16,350.0 | 728,700 |
| 2023/05/08 | 15,820.0 | 16,160.0 | 15,720.0 | 16,120.0 | 16,120.0 | 833,900 |
| 2023/05/02 | 15,450.0 | 15,950.0 | 15,400.0 | 15,910.0 | 15,910.0 | 767,600 |
| 2023/05/01 | 15,560.0 | 15,630.0 | 15,290.0 | 15,500.0 | 15,500.0 | 728,500 |
| 2023/04/28 | 15,410.0 | 15,420.0 | 15,020.0 | 15,410.0 | 15,410.0 | 923,200 |
| 2023/04/27 | 15,270.0 | 15,310.0 | 14,960.0 | 15,290.0 | 15,290.0 | 1,472,200 |
| 2023/04/26 | 15,950.0 | 16,090.0 | 15,470.0 | 15,570.0 | 15,570.0 | 1,017,300 |
| 2023/04/25 | 16,150.0 | 16,430.0 | 16,060.0 | 16,110.0 | 16,110.0 | 895,800 |
| 2023/04/24 | 16,630.0 | 16,670.0 | 16,070.0 | 16,170.0 | 16,170.0 | 1,798,000 |
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。
