56,490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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 33,600.0 | 33,750.0 | 32,850.0 | 32,900.0 | 10,966.5 | 198,400 |
| 2021/07/07 | 33,850.0 | 34,050.0 | 33,650.0 | 33,750.0 | 11,249.8 | 163,600 |
| 2021/07/06 | 34,200.0 | 34,350.0 | 34,000.0 | 34,200.0 | 11,399.8 | 84,000 |
| 2021/07/05 | 33,900.0 | 34,200.0 | 33,700.0 | 34,200.0 | 11,399.8 | 108,500 |
| 2021/07/02 | 34,050.0 | 34,050.0 | 33,150.0 | 33,700.0 | 11,233.2 | 227,300 |
| 2021/07/01 | 33,850.0 | 34,500.0 | 33,750.0 | 34,350.0 | 11,449.8 | 150,500 |
| 2021/06/30 | 33,900.0 | 34,350.0 | 33,600.0 | 33,950.0 | 11,316.5 | 198,300 |
| 2021/06/29 | 34,500.0 | 34,500.0 | 33,650.0 | 33,700.0 | 11,233.2 | 193,000 |
| 2021/06/28 | 34,450.0 | 34,600.0 | 33,900.0 | 34,100.0 | 11,366.5 | 124,400 |
| 2021/06/25 | 34,900.0 | 35,150.0 | 34,550.0 | 34,750.0 | 11,583.2 | 141,600 |
| 2021/06/24 | 35,150.0 | 35,150.0 | 34,550.0 | 34,800.0 | 11,599.8 | 87,100 |
| 2021/06/23 | 34,750.0 | 34,900.0 | 34,350.0 | 34,800.0 | 11,599.8 | 130,300 |
| 2021/06/22 | 34,450.0 | 34,900.0 | 34,250.0 | 34,750.0 | 11,583.2 | 159,800 |
| 2021/06/21 | 34,200.0 | 34,850.0 | 34,100.0 | 34,200.0 | 11,399.8 | 210,800 |
| 2021/06/18 | 35,000.0 | 35,300.0 | 34,800.0 | 34,900.0 | 11,633.2 | 182,700 |
| 2021/06/17 | 34,450.0 | 34,750.0 | 34,200.0 | 34,700.0 | 11,566.5 | 131,300 |
| 2021/06/16 | 34,400.0 | 34,850.0 | 34,350.0 | 34,800.0 | 11,599.8 | 133,600 |
| 2021/06/15 | 35,000.0 | 35,200.0 | 34,700.0 | 35,100.0 | 11,699.8 | 181,900 |
| 2021/06/14 | 34,000.0 | 34,900.0 | 33,750.0 | 34,850.0 | 11,616.5 | 145,700 |
| 2021/06/11 | 33,800.0 | 34,050.0 | 33,550.0 | 33,850.0 | 11,283.2 | 165,000 |
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。
