64,921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) |
|---|---|---|---|---|---|---|
| 2026/10/09 | 59,610.0 | 61,460.0 | 59,310.0 | 61,460.0 | 61,460.0 | 1,503,400 |
| 2026/10/08 | 61,000.0 | 62,480.0 | 61,000.0 | 61,140.0 | 61,140.0 | 1,871,900 |
| 2026/10/07 | 64,200.0 | 64,240.0 | 60,320.0 | 61,380.0 | 61,380.0 | 3,290,900 |
| 2026/10/06 | 63,080.0 | 65,500.0 | 62,730.0 | 65,500.0 | 65,500.0 | 1,796,000 |
| 2026/10/05 | 62,290.0 | 64,080.0 | 61,840.0 | 63,730.0 | 63,730.0 | 2,180,200 |
| 2026/10/02 | 60,000.0 | 61,100.0 | 59,630.0 | 60,290.0 | 60,290.0 | 1,582,400 |
| 2026/10/01 | 59,220.0 | 60,550.0 | 58,620.0 | 60,440.0 | 60,440.0 | 1,867,100 |
| 2026/09/30 | 58,340.0 | 58,630.0 | 56,780.0 | 57,450.0 | 57,450.0 | 2,047,000 |
| 2026/09/29 | 56,000.0 | 56,750.0 | 55,310.0 | 56,680.0 | 56,680.0 | 2,123,100 |
| 2026/09/28 | 56,390.0 | 56,700.0 | 54,380.0 | 54,400.0 | 54,400.0 | 1,422,500 |
| 2026/09/25 | 53,430.0 | 54,860.0 | 53,430.0 | 54,220.0 | 54,220.0 | 1,120,200 |
| 2026/09/24 | 54,000.0 | 54,000.0 | 52,450.0 | 53,320.0 | 53,320.0 | 1,380,500 |
| 2026/09/18 | 52,100.0 | 52,560.0 | 51,330.0 | 52,420.0 | 52,420.0 | 1,444,700 |
| 2026/09/17 | 51,760.0 | 51,800.0 | 49,800.0 | 50,590.0 | 50,590.0 | 1,400,300 |
| 2026/09/16 | 50,750.0 | 51,300.0 | 49,780.0 | 51,000.0 | 51,000.0 | 1,348,900 |
| 2026/09/15 | 50,160.0 | 51,880.0 | 50,150.0 | 51,400.0 | 51,400.0 | 992,600 |
| 2026/09/14 | 50,200.0 | 51,910.0 | 49,620.0 | 51,430.0 | 51,430.0 | 1,177,200 |
| 2026/09/11 | 51,580.0 | 52,150.0 | 50,650.0 | 51,980.0 | 51,980.0 | 1,430,800 |
| 2026/09/10 | 53,420.0 | 54,590.0 | 52,930.0 | 53,580.0 | 53,580.0 | 1,624,800 |
| 2026/09/09 | 54,650.0 | 56,010.0 | 53,160.0 | 53,590.0 | 53,590.0 | 1,491,800 |
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。
