47,622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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 45,500.0 | 45,830.0 | 43,750.0 | 44,230.0 | 44,230.0 | 3,106,100 |
| 2025/11/18 | 47,250.0 | 47,380.0 | 45,800.0 | 45,800.0 | 45,800.0 | 2,077,400 |
| 2025/11/17 | 47,010.0 | 48,280.0 | 46,990.0 | 48,010.0 | 48,010.0 | 1,585,400 |
| 2025/11/14 | 45,920.0 | 47,580.0 | 45,880.0 | 47,290.0 | 47,290.0 | 2,454,900 |
| 2025/11/13 | 47,450.0 | 48,430.0 | 46,860.0 | 48,430.0 | 48,430.0 | 2,095,700 |
| 2025/11/12 | 47,580.0 | 48,000.0 | 46,310.0 | 47,860.0 | 47,860.0 | 2,507,200 |
| 2025/11/11 | 50,550.0 | 50,590.0 | 47,300.0 | 47,750.0 | 47,750.0 | 3,368,500 |
| 2025/11/10 | 49,490.0 | 50,450.0 | 48,580.0 | 50,020.0 | 50,020.0 | 2,078,600 |
| 2025/11/07 | 48,800.0 | 49,160.0 | 47,770.0 | 48,520.0 | 48,520.0 | 2,912,900 |
| 2025/11/06 | 48,990.0 | 50,810.0 | 48,750.0 | 50,520.0 | 50,520.0 | 3,089,600 |
| 2025/11/05 | 48,860.0 | 49,000.0 | 46,040.0 | 47,540.0 | 47,540.0 | 4,209,200 |
| 2025/11/04 | 52,030.0 | 53,090.0 | 51,680.0 | 51,870.0 | 51,870.0 | 2,873,600 |
| 2025/10/31 | 51,000.0 | 52,210.0 | 50,450.0 | 51,610.0 | 51,610.0 | 3,467,500 |
| 2025/10/30 | 53,850.0 | 54,290.0 | 50,800.0 | 51,760.0 | 51,760.0 | 6,231,200 |
| 2025/10/29 | 55,350.0 | 57,050.0 | 54,990.0 | 56,390.0 | 56,390.0 | 4,233,300 |
| 2025/10/28 | 54,070.0 | 54,880.0 | 53,760.0 | 53,880.0 | 53,880.0 | 2,062,900 |
| 2025/10/27 | 54,120.0 | 54,250.0 | 53,670.0 | 54,250.0 | 54,250.0 | 1,894,800 |
| 2025/10/24 | 52,300.0 | 53,680.0 | 52,200.0 | 53,450.0 | 53,450.0 | 2,551,300 |
| 2025/10/23 | 50,880.0 | 51,210.0 | 50,030.0 | 50,890.0 | 50,890.0 | 3,122,000 |
| 2025/10/22 | 52,100.0 | 53,010.0 | 51,700.0 | 52,900.0 | 52,900.0 | 2,339,100 |
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。
