64,137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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 73,020.0 | 75,070.0 | 72,510.0 | 74,060.0 | 74,060.0 | 1,807,900 |
| 2026/02/19 | 74,000.0 | 75,800.0 | 73,520.0 | 74,070.0 | 74,070.0 | 2,337,300 |
| 2026/02/18 | 71,300.0 | 72,550.0 | 70,940.0 | 71,830.0 | 71,830.0 | 1,630,800 |
| 2026/02/17 | 72,200.0 | 72,930.0 | 70,410.0 | 71,720.0 | 71,720.0 | 1,877,400 |
| 2026/02/16 | 73,370.0 | 73,590.0 | 72,050.0 | 72,260.0 | 72,260.0 | 1,358,600 |
| 2026/02/13 | 72,310.0 | 74,100.0 | 72,210.0 | 73,060.0 | 73,060.0 | 2,298,500 |
| 2026/02/12 | 75,370.0 | 75,940.0 | 72,520.0 | 72,830.0 | 72,830.0 | 2,894,600 |
| 2026/02/10 | 72,910.0 | 76,890.0 | 72,790.0 | 75,370.0 | 75,370.0 | 4,085,400 |
| 2026/02/09 | 70,470.0 | 72,650.0 | 69,290.0 | 72,230.0 | 72,230.0 | 3,461,800 |
| 2026/02/06 | 63,870.0 | 67,090.0 | 63,510.0 | 65,800.0 | 65,800.0 | 2,687,500 |
| 2026/02/05 | 65,400.0 | 67,290.0 | 64,070.0 | 65,170.0 | 65,170.0 | 2,798,200 |
| 2026/02/04 | 65,920.0 | 68,140.0 | 65,370.0 | 68,140.0 | 68,140.0 | 2,449,400 |
| 2026/02/03 | 65,300.0 | 67,170.0 | 64,900.0 | 66,920.0 | 66,920.0 | 2,399,600 |
| 2026/02/02 | 65,190.0 | 66,070.0 | 62,020.0 | 62,300.0 | 62,300.0 | 2,653,200 |
| 2026/01/30 | 66,400.0 | 67,440.0 | 65,340.0 | 66,190.0 | 66,190.0 | 2,118,900 |
| 2026/01/29 | 71,400.0 | 72,070.0 | 67,010.0 | 67,340.0 | 67,340.0 | 2,947,700 |
| 2026/01/28 | 69,620.0 | 71,300.0 | 68,800.0 | 70,480.0 | 70,480.0 | 3,586,000 |
| 2026/01/27 | 67,500.0 | 69,000.0 | 66,660.0 | 68,930.0 | 68,930.0 | 2,974,400 |
| 2026/01/26 | 67,170.0 | 69,400.0 | 66,270.0 | 66,500.0 | 66,500.0 | 3,998,000 |
| 2026/01/23 | 69,700.0 | 70,770.0 | 67,520.0 | 67,950.0 | 67,950.0 | 5,630,300 |
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。
