56,541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) |
|---|---|---|---|---|---|---|
| 2022/09/28 | 33,800.0 | 34,450.0 | 33,250.0 | 33,850.0 | 11,283.2 | 283,600 |
| 2022/09/27 | 33,600.0 | 34,000.0 | 33,500.0 | 33,800.0 | 11,266.5 | 252,400 |
| 2022/09/26 | 33,450.0 | 33,800.0 | 33,100.0 | 33,450.0 | 11,149.8 | 354,300 |
| 2022/09/22 | 33,050.0 | 34,200.0 | 32,800.0 | 34,150.0 | 11,383.2 | 257,500 |
| 2022/09/21 | 34,100.0 | 34,300.0 | 33,350.0 | 33,450.0 | 11,149.8 | 199,100 |
| 2022/09/20 | 34,300.0 | 34,600.0 | 34,000.0 | 34,200.0 | 11,399.8 | 154,900 |
| 2022/09/16 | 34,150.0 | 34,600.0 | 33,750.0 | 33,950.0 | 11,316.5 | 306,400 |
| 2022/09/15 | 34,500.0 | 34,700.0 | 34,350.0 | 34,600.0 | 11,533.2 | 109,300 |
| 2022/09/14 | 33,900.0 | 34,750.0 | 33,900.0 | 34,500.0 | 11,499.8 | 156,800 |
| 2022/09/13 | 35,000.0 | 35,350.0 | 34,950.0 | 35,350.0 | 11,783.2 | 106,100 |
| 2022/09/12 | 35,200.0 | 35,350.0 | 34,800.0 | 34,900.0 | 11,633.2 | 91,400 |
| 2022/09/09 | 34,600.0 | 34,950.0 | 34,300.0 | 34,900.0 | 11,633.2 | 193,300 |
| 2022/09/08 | 34,150.0 | 34,650.0 | 33,850.0 | 34,650.0 | 11,549.8 | 218,900 |
| 2022/09/07 | 33,750.0 | 33,750.0 | 33,150.0 | 33,550.0 | 11,183.2 | 167,100 |
| 2022/09/06 | 33,300.0 | 33,900.0 | 33,150.0 | 33,500.0 | 11,166.5 | 123,000 |
| 2022/09/05 | 32,600.0 | 33,100.0 | 32,400.0 | 33,000.0 | 10,999.8 | 125,200 |
| 2022/09/02 | 33,350.0 | 33,450.0 | 32,650.0 | 32,900.0 | 10,966.5 | 168,300 |
| 2022/09/01 | 33,750.0 | 34,000.0 | 32,950.0 | 33,150.0 | 11,049.8 | 194,600 |
| 2022/08/31 | 33,800.0 | 34,200.0 | 33,700.0 | 34,200.0 | 11,399.8 | 147,700 |
| 2022/08/30 | 34,100.0 | 34,350.0 | 33,900.0 | 34,250.0 | 11,416.5 | 137,800 |
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。
