43,744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) |
|---|---|---|---|---|---|---|
| 2025/07/18 | 44,170.0 | 44,700.0 | 41,870.0 | 42,840.0 | 42,840.0 | 10,350,400 |
| 2025/07/17 | 45,660.0 | 47,200.0 | 44,730.0 | 46,970.0 | 46,970.0 | 6,407,300 |
| 2025/07/16 | 46,610.0 | 47,370.0 | 45,690.0 | 46,080.0 | 46,080.0 | 7,837,600 |
| 2025/07/15 | 44,310.0 | 46,280.0 | 43,650.0 | 46,250.0 | 46,250.0 | 7,754,600 |
| 2025/07/14 | 43,700.0 | 44,450.0 | 43,360.0 | 44,270.0 | 44,270.0 | 4,348,500 |
| 2025/07/11 | 43,190.0 | 43,670.0 | 43,060.0 | 43,670.0 | 43,670.0 | 4,624,900 |
| 2025/07/10 | 42,380.0 | 43,670.0 | 41,990.0 | 43,010.0 | 43,010.0 | 8,122,700 |
| 2025/07/09 | 42,370.0 | 42,400.0 | 41,170.0 | 41,290.0 | 41,290.0 | 3,904,800 |
| 2025/07/08 | 41,800.0 | 42,450.0 | 41,300.0 | 41,920.0 | 41,920.0 | 4,186,600 |
| 2025/07/07 | 41,480.0 | 42,460.0 | 41,010.0 | 42,000.0 | 42,000.0 | 5,996,300 |
| 2025/07/04 | 41,540.0 | 41,670.0 | 40,550.0 | 40,550.0 | 40,550.0 | 4,337,700 |
| 2025/07/03 | 41,100.0 | 41,740.0 | 40,880.0 | 41,450.0 | 41,450.0 | 4,081,600 |
| 2025/07/02 | 41,090.0 | 41,570.0 | 40,570.0 | 40,930.0 | 40,930.0 | 5,340,200 |
| 2025/07/01 | 41,930.0 | 42,940.0 | 41,700.0 | 42,490.0 | 42,490.0 | 4,895,900 |
| 2025/06/30 | 43,350.0 | 43,630.0 | 42,130.0 | 42,630.0 | 42,630.0 | 7,154,400 |
| 2025/06/27 | 39,540.0 | 42,440.0 | 39,430.0 | 42,020.0 | 42,020.0 | 7,966,200 |
| 2025/06/26 | 38,500.0 | 39,480.0 | 38,230.0 | 39,090.0 | 39,090.0 | 5,216,900 |
| 2025/06/25 | 38,900.0 | 38,900.0 | 37,510.0 | 38,770.0 | 38,770.0 | 5,760,300 |
| 2025/06/24 | 37,000.0 | 37,950.0 | 36,740.0 | 37,850.0 | 37,850.0 | 5,202,300 |
| 2025/06/23 | 36,010.0 | 36,290.0 | 35,270.0 | 36,110.0 | 36,110.0 | 3,996,700 |
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。
