56,485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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 32,200.0 | 33,200.0 | 32,200.0 | 33,150.0 | 11,049.8 | 212,700 |
| 2022/02/01 | 32,150.0 | 32,650.0 | 31,900.0 | 32,050.0 | 10,683.2 | 315,500 |
| 2022/01/31 | 30,500.0 | 31,150.0 | 30,500.0 | 31,100.0 | 10,366.5 | 322,900 |
| 2022/01/28 | 32,100.0 | 32,150.0 | 30,700.0 | 30,700.0 | 10,233.2 | 370,800 |
| 2022/01/27 | 33,250.0 | 33,600.0 | 31,650.0 | 31,650.0 | 10,549.8 | 595,200 |
| 2022/01/26 | 31,850.0 | 32,550.0 | 30,950.0 | 32,300.0 | 10,766.5 | 535,000 |
| 2022/01/25 | 32,600.0 | 32,800.0 | 30,900.0 | 31,250.0 | 10,416.5 | 408,600 |
| 2022/01/24 | 31,450.0 | 32,350.0 | 31,150.0 | 32,350.0 | 10,783.2 | 260,800 |
| 2022/01/21 | 32,550.0 | 32,600.0 | 31,800.0 | 32,000.0 | 10,666.5 | 326,300 |
| 2022/01/20 | 33,500.0 | 33,650.0 | 33,000.0 | 33,250.0 | 11,083.2 | 315,000 |
| 2022/01/19 | 34,650.0 | 34,850.0 | 33,900.0 | 33,950.0 | 11,316.5 | 310,000 |
| 2022/01/18 | 35,200.0 | 35,750.0 | 35,000.0 | 35,300.0 | 11,766.5 | 272,600 |
| 2022/01/17 | 35,600.0 | 35,600.0 | 35,000.0 | 35,200.0 | 11,733.2 | 277,200 |
| 2022/01/14 | 34,800.0 | 35,150.0 | 34,550.0 | 35,150.0 | 11,716.5 | 229,700 |
| 2022/01/13 | 35,100.0 | 35,450.0 | 34,900.0 | 34,900.0 | 11,633.2 | 256,400 |
| 2022/01/12 | 35,200.0 | 35,950.0 | 35,000.0 | 35,750.0 | 11,916.5 | 251,700 |
| 2022/01/11 | 35,150.0 | 35,200.0 | 34,350.0 | 34,700.0 | 11,566.5 | 244,900 |
| 2022/01/07 | 35,750.0 | 36,050.0 | 35,000.0 | 35,350.0 | 11,783.2 | 479,800 |
| 2022/01/06 | 34,450.0 | 34,900.0 | 34,250.0 | 34,550.0 | 11,516.5 | 208,500 |
| 2022/01/05 | 35,700.0 | 35,700.0 | 35,350.0 | 35,400.0 | 11,799.8 | 168,600 |
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。
