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) |
|---|---|---|---|---|---|---|
| 2021/12/03 | 32,500.0 | 32,650.0 | 31,850.0 | 32,600.0 | 10,866.5 | 150,400 |
| 2021/12/02 | 32,200.0 | 32,800.0 | 32,100.0 | 32,500.0 | 10,833.2 | 110,700 |
| 2021/12/01 | 32,550.0 | 32,700.0 | 31,800.0 | 32,350.0 | 10,783.2 | 184,000 |
| 2021/11/30 | 32,900.0 | 33,750.0 | 32,600.0 | 32,600.0 | 10,866.5 | 334,500 |
| 2021/11/29 | 31,300.0 | 32,250.0 | 31,150.0 | 31,950.0 | 10,649.8 | 243,500 |
| 2021/11/26 | 32,050.0 | 32,150.0 | 31,200.0 | 31,550.0 | 10,516.5 | 200,600 |
| 2021/11/25 | 32,450.0 | 32,600.0 | 32,100.0 | 32,200.0 | 10,733.2 | 83,600 |
| 2021/11/24 | 32,400.0 | 32,650.0 | 31,950.0 | 32,250.0 | 10,749.8 | 174,200 |
| 2021/11/22 | 33,400.0 | 33,500.0 | 33,000.0 | 33,100.0 | 11,033.2 | 144,800 |
| 2021/11/19 | 33,400.0 | 33,800.0 | 33,300.0 | 33,700.0 | 11,233.2 | 163,500 |
| 2021/11/18 | 33,850.0 | 33,850.0 | 33,000.0 | 33,150.0 | 11,049.8 | 290,600 |
| 2021/11/17 | 34,200.0 | 34,450.0 | 33,900.0 | 34,000.0 | 11,333.2 | 179,000 |
| 2021/11/16 | 34,150.0 | 34,550.0 | 33,900.0 | 34,350.0 | 11,449.8 | 90,500 |
| 2021/11/15 | 34,000.0 | 34,500.0 | 34,000.0 | 34,300.0 | 11,433.2 | 143,600 |
| 2021/11/12 | 33,400.0 | 33,950.0 | 33,350.0 | 33,700.0 | 11,233.2 | 135,500 |
| 2021/11/11 | 32,250.0 | 33,150.0 | 32,100.0 | 33,100.0 | 11,033.2 | 133,900 |
| 2021/11/10 | 33,000.0 | 33,300.0 | 32,800.0 | 32,900.0 | 10,966.5 | 138,800 |
| 2021/11/09 | 32,950.0 | 33,400.0 | 32,800.0 | 33,100.0 | 11,033.2 | 199,300 |
| 2021/11/08 | 32,400.0 | 32,750.0 | 32,050.0 | 32,700.0 | 10,899.8 | 187,200 |
| 2021/11/05 | 32,150.0 | 32,400.0 | 31,950.0 | 32,150.0 | 10,716.5 | 163,200 |
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。
