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) |
|---|---|---|---|---|---|---|
| 2021/08/06 | 33,000.0 | 33,000.0 | 32,550.0 | 32,850.0 | 10,949.8 | 123,500 |
| 2021/08/05 | 32,600.0 | 33,100.0 | 32,550.0 | 33,100.0 | 11,033.2 | 146,400 |
| 2021/08/04 | 32,250.0 | 32,400.0 | 32,000.0 | 32,350.0 | 10,783.2 | 136,600 |
| 2021/08/03 | 31,750.0 | 32,050.0 | 31,550.0 | 31,900.0 | 10,633.2 | 139,900 |
| 2021/08/02 | 31,650.0 | 31,700.0 | 31,300.0 | 31,500.0 | 10,499.8 | 117,600 |
| 2021/07/30 | 31,400.0 | 31,650.0 | 31,100.0 | 31,150.0 | 10,383.2 | 135,100 |
| 2021/07/29 | 30,950.0 | 31,400.0 | 30,750.0 | 31,400.0 | 10,466.5 | 202,100 |
| 2021/07/28 | 30,850.0 | 30,950.0 | 30,450.0 | 30,650.0 | 10,216.5 | 198,300 |
| 2021/07/27 | 31,000.0 | 31,200.0 | 30,750.0 | 31,000.0 | 10,333.2 | 134,200 |
| 2021/07/26 | 31,350.0 | 31,500.0 | 30,850.0 | 31,050.0 | 10,349.8 | 187,100 |
| 2021/07/21 | 31,750.0 | 31,800.0 | 30,450.0 | 30,650.0 | 10,216.5 | 534,900 |
| 2021/07/20 | 30,600.0 | 31,350.0 | 30,600.0 | 30,800.0 | 10,266.5 | 254,300 |
| 2021/07/19 | 31,500.0 | 31,800.0 | 31,000.0 | 31,100.0 | 10,366.5 | 232,300 |
| 2021/07/16 | 31,700.0 | 32,300.0 | 31,500.0 | 32,150.0 | 10,716.5 | 213,400 |
| 2021/07/15 | 32,500.0 | 32,950.0 | 32,500.0 | 32,650.0 | 10,883.2 | 161,400 |
| 2021/07/14 | 32,600.0 | 33,100.0 | 32,400.0 | 33,000.0 | 10,999.8 | 137,400 |
| 2021/07/13 | 33,050.0 | 33,100.0 | 32,500.0 | 32,550.0 | 10,849.8 | 164,100 |
| 2021/07/12 | 33,350.0 | 33,350.0 | 32,950.0 | 33,250.0 | 11,083.2 | 116,000 |
| 2021/07/09 | 32,300.0 | 32,700.0 | 31,900.0 | 32,650.0 | 10,883.2 | 228,600 |
| 2021/07/08 | 33,600.0 | 33,750.0 | 32,850.0 | 32,900.0 | 10,966.5 | 198,400 |
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。
