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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 35,600.0 | 35,600.0 | 35,000.0 | 35,200.0 | 11,733.2 | 277,200 |
| 2022/01/14 | 34,800.0 | 35,150.0 | 34,550.0 | 35,150.0 | 11,716.5 | 229,700 |
| 2022/01/13 | 35,100.0 | 35,450.0 | 34,900.0 | 34,900.0 | 11,633.2 | 256,400 |
| 2022/01/12 | 35,200.0 | 35,950.0 | 35,000.0 | 35,750.0 | 11,916.5 | 251,700 |
| 2022/01/11 | 35,150.0 | 35,200.0 | 34,350.0 | 34,700.0 | 11,566.5 | 244,900 |
| 2022/01/07 | 35,750.0 | 36,050.0 | 35,000.0 | 35,350.0 | 11,783.2 | 479,800 |
| 2022/01/06 | 34,450.0 | 34,900.0 | 34,250.0 | 34,550.0 | 11,516.5 | 208,500 |
| 2022/01/05 | 35,700.0 | 35,700.0 | 35,350.0 | 35,400.0 | 11,799.8 | 168,600 |
| 2022/01/04 | 35,500.0 | 36,050.0 | 35,350.0 | 36,000.0 | 11,999.8 | 267,500 |
| 2021/12/30 | 35,000.0 | 35,400.0 | 34,900.0 | 35,150.0 | 11,716.5 | 153,800 |
| 2021/12/29 | 35,200.0 | 35,350.0 | 34,900.0 | 35,150.0 | 11,716.5 | 159,700 |
| 2021/12/28 | 35,000.0 | 35,150.0 | 34,850.0 | 35,150.0 | 11,716.5 | 188,700 |
| 2021/12/27 | 35,000.0 | 35,100.0 | 34,800.0 | 34,800.0 | 11,599.8 | 178,400 |
| 2021/12/24 | 34,500.0 | 34,750.0 | 34,450.0 | 34,700.0 | 11,566.5 | 105,800 |
| 2021/12/23 | 34,400.0 | 34,450.0 | 34,150.0 | 34,350.0 | 11,449.8 | 122,800 |
| 2021/12/22 | 34,200.0 | 34,350.0 | 33,550.0 | 34,150.0 | 11,383.2 | 169,500 |
| 2021/12/21 | 33,450.0 | 34,100.0 | 33,250.0 | 34,100.0 | 11,366.5 | 193,100 |
| 2021/12/20 | 33,250.0 | 33,400.0 | 32,850.0 | 32,900.0 | 10,966.5 | 189,300 |
| 2021/12/17 | 32,950.0 | 33,200.0 | 32,800.0 | 33,050.0 | 11,016.5 | 163,100 |
| 2021/12/16 | 33,200.0 | 33,350.0 | 32,800.0 | 33,250.0 | 11,083.2 | 171,200 |
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。
