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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 34,700.0 | 35,000.0 | 33,950.0 | 34,000.0 | 11,333.2 | 168,100 |
| 2021/03/22 | 34,150.0 | 34,200.0 | 33,700.0 | 33,800.0 | 11,266.5 | 170,100 |
| 2021/03/19 | 34,000.0 | 34,400.0 | 33,850.0 | 34,300.0 | 11,433.2 | 198,500 |
| 2021/03/18 | 34,750.0 | 35,350.0 | 34,500.0 | 34,950.0 | 11,649.8 | 226,200 |
| 2021/03/17 | 34,950.0 | 35,150.0 | 33,650.0 | 34,050.0 | 11,349.8 | 306,200 |
| 2021/03/16 | 34,150.0 | 35,050.0 | 34,150.0 | 34,850.0 | 11,616.5 | 168,700 |
| 2021/03/15 | 33,900.0 | 34,200.0 | 33,450.0 | 33,850.0 | 11,283.2 | 148,000 |
| 2021/03/12 | 33,450.0 | 34,350.0 | 33,250.0 | 34,250.0 | 11,416.5 | 233,000 |
| 2021/03/11 | 32,300.0 | 33,000.0 | 32,050.0 | 32,850.0 | 10,949.8 | 143,600 |
| 2021/03/10 | 33,400.0 | 33,750.0 | 32,450.0 | 32,650.0 | 10,883.2 | 231,300 |
| 2021/03/09 | 31,600.0 | 32,300.0 | 30,950.0 | 32,000.0 | 10,666.5 | 242,800 |
| 2021/03/08 | 33,400.0 | 33,450.0 | 32,050.0 | 32,100.0 | 10,699.8 | 238,000 |
| 2021/03/05 | 32,000.0 | 32,900.0 | 31,750.0 | 32,850.0 | 10,949.8 | 192,300 |
| 2021/03/04 | 33,000.0 | 33,550.0 | 32,650.0 | 32,950.0 | 10,983.2 | 175,500 |
| 2021/03/03 | 34,300.0 | 34,450.0 | 33,350.0 | 33,700.0 | 11,233.2 | 193,100 |
| 2021/03/02 | 34,900.0 | 35,200.0 | 33,950.0 | 34,300.0 | 11,433.2 | 215,400 |
| 2021/03/01 | 34,100.0 | 35,300.0 | 33,850.0 | 34,750.0 | 11,583.2 | 235,600 |
| 2021/02/26 | 33,900.0 | 34,050.0 | 33,150.0 | 33,400.0 | 11,133.2 | 226,700 |
| 2021/02/25 | 34,850.0 | 35,350.0 | 34,700.0 | 34,850.0 | 11,616.5 | 114,500 |
| 2021/02/24 | 34,800.0 | 34,950.0 | 34,100.0 | 34,550.0 | 11,516.5 | 169,200 |
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。
