47,742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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 33,800.0 | 33,950.0 | 32,800.0 | 32,850.0 | 10,949.8 | 229,300 |
| 2022/02/14 | 33,000.0 | 33,650.0 | 33,000.0 | 33,550.0 | 11,183.2 | 226,500 |
| 2022/02/10 | 34,000.0 | 34,350.0 | 33,800.0 | 34,350.0 | 11,449.8 | 290,000 |
| 2022/02/09 | 32,700.0 | 33,400.0 | 32,700.0 | 33,400.0 | 11,133.2 | 234,800 |
| 2022/02/08 | 32,200.0 | 32,450.0 | 32,150.0 | 32,200.0 | 10,733.2 | 191,400 |
| 2022/02/07 | 32,300.0 | 32,600.0 | 32,000.0 | 32,250.0 | 10,749.8 | 205,100 |
| 2022/02/04 | 31,850.0 | 32,450.0 | 31,800.0 | 32,400.0 | 10,799.8 | 177,600 |
| 2022/02/03 | 32,950.0 | 33,100.0 | 32,000.0 | 32,200.0 | 10,733.2 | 231,100 |
| 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 |
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。
