56,484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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 32,500.0 | 33,000.0 | 30,450.0 | 30,600.0 | 10,199.8 | 404,300 |
| 2022/06/30 | 33,400.0 | 33,450.0 | 32,000.0 | 32,200.0 | 10,733.2 | 263,600 |
| 2022/06/29 | 33,250.0 | 33,500.0 | 32,700.0 | 33,100.0 | 11,033.2 | 288,400 |
| 2022/06/28 | 32,600.0 | 33,700.0 | 32,550.0 | 33,700.0 | 11,233.2 | 244,500 |
| 2022/06/27 | 32,700.0 | 33,150.0 | 32,150.0 | 32,950.0 | 10,983.2 | 222,200 |
| 2022/06/24 | 31,700.0 | 32,450.0 | 31,150.0 | 32,450.0 | 10,816.5 | 366,900 |
| 2022/06/23 | 29,800.0 | 30,750.0 | 29,780.0 | 30,300.0 | 10,099.8 | 233,200 |
| 2022/06/22 | 31,050.0 | 31,050.0 | 29,870.0 | 29,910.0 | 9,969.9 | 262,900 |
| 2022/06/21 | 29,850.0 | 30,600.0 | 29,510.0 | 30,350.0 | 10,116.5 | 209,800 |
| 2022/06/20 | 31,250.0 | 31,250.0 | 29,580.0 | 29,780.0 | 9,926.5 | 290,000 |
| 2022/06/17 | 30,800.0 | 31,400.0 | 30,500.0 | 31,150.0 | 10,383.2 | 278,700 |
| 2022/06/16 | 32,700.0 | 33,000.0 | 32,100.0 | 32,150.0 | 10,716.5 | 192,800 |
| 2022/06/15 | 31,750.0 | 32,100.0 | 31,600.0 | 31,850.0 | 10,616.5 | 155,300 |
| 2022/06/14 | 31,400.0 | 32,200.0 | 31,250.0 | 31,950.0 | 10,649.8 | 237,300 |
| 2022/06/13 | 32,300.0 | 32,500.0 | 31,750.0 | 31,950.0 | 10,649.8 | 212,000 |
| 2022/06/10 | 33,900.0 | 34,000.0 | 33,250.0 | 33,300.0 | 11,099.8 | 227,900 |
| 2022/06/09 | 34,100.0 | 34,700.0 | 33,950.0 | 34,400.0 | 11,466.5 | 217,000 |
| 2022/06/08 | 35,400.0 | 35,500.0 | 34,850.0 | 34,900.0 | 11,633.2 | 158,700 |
| 2022/06/07 | 34,950.0 | 35,400.0 | 34,800.0 | 35,150.0 | 11,716.5 | 119,100 |
| 2022/06/06 | 34,800.0 | 35,300.0 | 34,800.0 | 35,250.0 | 11,749.8 | 112,400 |
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。
