50,524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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 27,110.0 | 27,500.0 | 26,725.0 | 26,960.0 | 26,960.0 | 2,149,400 |
| 2023/10/25 | 28,400.0 | 29,120.0 | 28,100.0 | 28,510.0 | 28,510.0 | 1,684,400 |
| 2023/10/24 | 29,075.0 | 29,125.0 | 27,605.0 | 28,170.0 | 28,170.0 | 2,193,300 |
| 2023/10/23 | 28,185.0 | 29,315.0 | 28,160.0 | 28,575.0 | 28,575.0 | 2,880,200 |
| 2023/10/20 | 27,120.0 | 28,050.0 | 26,240.0 | 28,000.0 | 28,000.0 | 3,688,600 |
| 2023/10/19 | 29,180.0 | 29,205.0 | 28,200.0 | 28,405.0 | 28,405.0 | 1,575,400 |
| 2023/10/18 | 29,195.0 | 29,830.0 | 28,690.0 | 29,660.0 | 29,660.0 | 1,456,900 |
| 2023/10/17 | 29,635.0 | 29,985.0 | 29,255.0 | 29,595.0 | 29,595.0 | 945,200 |
| 2023/10/16 | 28,450.0 | 29,060.0 | 27,945.0 | 28,940.0 | 28,940.0 | 1,253,100 |
| 2023/10/13 | 30,110.0 | 30,160.0 | 29,360.0 | 29,450.0 | 29,450.0 | 1,668,200 |
| 2023/10/12 | 29,350.0 | 30,670.0 | 29,350.0 | 30,520.0 | 30,520.0 | 1,745,400 |
| 2023/10/11 | 28,740.0 | 29,320.0 | 28,435.0 | 28,450.0 | 28,450.0 | 1,278,300 |
| 2023/10/10 | 27,885.0 | 28,660.0 | 27,745.0 | 28,620.0 | 28,620.0 | 1,206,400 |
| 2023/10/06 | 28,160.0 | 28,545.0 | 26,930.0 | 27,520.0 | 27,520.0 | 1,602,500 |
| 2023/10/05 | 27,940.0 | 27,965.0 | 27,410.0 | 27,940.0 | 27,940.0 | 990,000 |
| 2023/10/04 | 27,450.0 | 27,650.0 | 26,900.0 | 27,285.0 | 27,285.0 | 1,376,400 |
| 2023/10/03 | 28,015.0 | 28,460.0 | 27,730.0 | 27,910.0 | 27,910.0 | 1,022,100 |
| 2023/10/02 | 27,600.0 | 28,525.0 | 27,475.0 | 28,140.0 | 28,140.0 | 1,199,400 |
| 2023/09/29 | 27,180.0 | 27,645.0 | 27,005.0 | 27,580.0 | 27,580.0 | 1,235,300 |
| 2023/09/28 | 26,520.0 | 26,865.0 | 26,260.0 | 26,685.0 | 26,685.0 | 1,016,200 |
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。
