56,485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) |
|---|---|---|---|---|---|---|
| 2024/11/12 | 44,330.0 | 44,450.0 | 43,060.0 | 43,750.0 | 43,750.0 | 4,393,900 |
| 2024/11/11 | 44,180.0 | 44,700.0 | 43,510.0 | 44,700.0 | 44,700.0 | 3,569,900 |
| 2024/11/08 | 45,390.0 | 45,400.0 | 43,810.0 | 44,300.0 | 44,300.0 | 4,937,000 |
| 2024/11/07 | 47,700.0 | 47,830.0 | 44,270.0 | 44,750.0 | 44,750.0 | 6,801,200 |
| 2024/11/06 | 45,240.0 | 46,750.0 | 44,700.0 | 46,750.0 | 46,750.0 | 5,998,600 |
| 2024/11/05 | 44,860.0 | 45,460.0 | 43,860.0 | 44,540.0 | 44,540.0 | 4,895,200 |
| 2024/11/01 | 42,620.0 | 43,610.0 | 42,420.0 | 42,810.0 | 42,810.0 | 4,474,400 |
| 2024/10/31 | 44,850.0 | 45,650.0 | 44,310.0 | 44,470.0 | 44,470.0 | 5,515,300 |
| 2024/10/30 | 41,820.0 | 46,130.0 | 41,690.0 | 45,320.0 | 45,320.0 | 11,573,300 |
| 2024/10/29 | 39,150.0 | 41,050.0 | 38,950.0 | 40,750.0 | 40,750.0 | 6,390,400 |
| 2024/10/28 | 37,700.0 | 39,920.0 | 37,480.0 | 39,670.0 | 39,670.0 | 5,570,700 |
| 2024/10/25 | 37,230.0 | 38,180.0 | 37,150.0 | 37,700.0 | 37,700.0 | 4,839,600 |
| 2024/10/24 | 37,320.0 | 38,380.0 | 37,220.0 | 37,600.0 | 37,600.0 | 5,413,500 |
| 2024/10/23 | 39,720.0 | 39,720.0 | 37,600.0 | 37,680.0 | 37,680.0 | 5,472,500 |
| 2024/10/22 | 39,520.0 | 40,180.0 | 37,820.0 | 39,320.0 | 39,320.0 | 8,502,500 |
| 2024/10/21 | 38,510.0 | 40,420.0 | 38,370.0 | 39,540.0 | 39,540.0 | 7,969,000 |
| 2024/10/18 | 36,360.0 | 38,830.0 | 35,320.0 | 38,310.0 | 38,310.0 | 10,266,700 |
| 2024/10/17 | 35,780.0 | 35,970.0 | 35,030.0 | 35,580.0 | 35,580.0 | 3,096,400 |
| 2024/10/16 | 36,100.0 | 36,360.0 | 35,030.0 | 36,110.0 | 36,110.0 | 3,660,800 |
| 2024/10/15 | 38,240.0 | 39,000.0 | 37,740.0 | 38,340.0 | 38,340.0 | 3,670,200 |
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。
