47,636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) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 61,480.0 | 61,800.0 | 60,350.0 | 60,740.0 | 60,740.0 | 1,659,000 |
| 2024/06/28 | 60,980.0 | 61,930.0 | 60,850.0 | 61,040.0 | 61,040.0 | 2,285,300 |
| 2024/06/27 | 61,800.0 | 62,400.0 | 60,570.0 | 60,830.0 | 60,830.0 | 2,618,200 |
| 2024/06/26 | 61,310.0 | 62,500.0 | 60,810.0 | 62,500.0 | 62,500.0 | 3,774,400 |
| 2024/06/25 | 62,000.0 | 62,130.0 | 59,380.0 | 59,700.0 | 59,700.0 | 3,384,900 |
| 2024/06/24 | 62,330.0 | 63,620.0 | 61,770.0 | 63,200.0 | 63,200.0 | 2,931,500 |
| 2024/06/21 | 60,510.0 | 63,750.0 | 60,250.0 | 63,560.0 | 63,560.0 | 3,743,500 |
| 2024/06/20 | 60,900.0 | 62,180.0 | 60,800.0 | 62,110.0 | 62,110.0 | 2,379,000 |
| 2024/06/19 | 63,980.0 | 64,870.0 | 60,800.0 | 61,130.0 | 61,130.0 | 3,153,400 |
| 2024/06/18 | 64,700.0 | 65,000.0 | 63,350.0 | 63,550.0 | 63,550.0 | 2,269,300 |
| 2024/06/17 | 65,210.0 | 65,510.0 | 63,750.0 | 63,880.0 | 63,880.0 | 2,428,500 |
| 2024/06/14 | 64,420.0 | 66,100.0 | 64,080.0 | 65,600.0 | 65,600.0 | 3,035,200 |
| 2024/06/13 | 63,300.0 | 64,300.0 | 62,760.0 | 64,110.0 | 64,110.0 | 3,040,100 |
| 2024/06/12 | 60,050.0 | 61,990.0 | 59,970.0 | 61,970.0 | 61,970.0 | 2,192,500 |
| 2024/06/11 | 59,960.0 | 60,560.0 | 59,720.0 | 60,390.0 | 60,390.0 | 1,969,100 |
| 2024/06/10 | 59,710.0 | 60,070.0 | 58,640.0 | 59,400.0 | 59,400.0 | 1,832,100 |
| 2024/06/07 | 59,340.0 | 59,980.0 | 58,590.0 | 59,800.0 | 59,800.0 | 1,956,600 |
| 2024/06/06 | 59,600.0 | 60,070.0 | 58,780.0 | 59,870.0 | 59,870.0 | 2,377,600 |
| 2024/06/05 | 58,340.0 | 59,320.0 | 57,190.0 | 57,230.0 | 57,230.0 | 2,807,300 |
| 2024/06/04 | 59,880.0 | 60,120.0 | 58,920.0 | 59,030.0 | 59,030.0 | 2,304,200 |
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。
