47,632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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 49,590.0 | 49,600.0 | 46,220.0 | 47,610.0 | 47,610.0 | 7,690,400 |
| 2025/09/18 | 45,450.0 | 48,340.0 | 44,860.0 | 47,610.0 | 47,610.0 | 6,275,100 |
| 2025/09/17 | 44,450.0 | 45,950.0 | 44,400.0 | 45,320.0 | 45,320.0 | 5,360,400 |
| 2025/09/16 | 42,520.0 | 44,490.0 | 42,520.0 | 44,460.0 | 44,460.0 | 6,388,200 |
| 2025/09/12 | 41,910.0 | 42,470.0 | 40,660.0 | 41,080.0 | 41,080.0 | 4,508,400 |
| 2025/09/11 | 39,620.0 | 41,590.0 | 39,400.0 | 41,520.0 | 41,520.0 | 4,864,600 |
| 2025/09/10 | 38,020.0 | 39,300.0 | 37,970.0 | 39,000.0 | 39,000.0 | 3,369,100 |
| 2025/09/09 | 38,110.0 | 38,680.0 | 37,520.0 | 37,780.0 | 37,780.0 | 3,567,100 |
| 2025/09/08 | 38,500.0 | 38,570.0 | 37,620.0 | 37,730.0 | 37,730.0 | 3,009,400 |
| 2025/09/05 | 38,460.0 | 38,850.0 | 37,860.0 | 38,250.0 | 38,250.0 | 3,157,100 |
| 2025/09/04 | 37,560.0 | 38,260.0 | 37,470.0 | 38,160.0 | 38,160.0 | 2,550,200 |
| 2025/09/03 | 37,260.0 | 38,020.0 | 37,260.0 | 37,600.0 | 37,600.0 | 2,416,800 |
| 2025/09/02 | 38,300.0 | 38,520.0 | 37,610.0 | 37,960.0 | 37,960.0 | 3,223,500 |
| 2025/09/01 | 39,700.0 | 39,890.0 | 37,570.0 | 38,160.0 | 38,160.0 | 5,365,500 |
| 2025/08/29 | 41,590.0 | 41,600.0 | 40,520.0 | 41,350.0 | 41,350.0 | 3,525,900 |
| 2025/08/28 | 40,270.0 | 41,420.0 | 39,980.0 | 41,350.0 | 41,350.0 | 3,563,300 |
| 2025/08/27 | 40,240.0 | 41,280.0 | 39,930.0 | 40,960.0 | 40,960.0 | 3,788,200 |
| 2025/08/26 | 39,900.0 | 40,280.0 | 39,610.0 | 39,900.0 | 39,900.0 | 2,847,700 |
| 2025/08/25 | 39,590.0 | 40,180.0 | 39,380.0 | 40,170.0 | 40,170.0 | 3,167,300 |
| 2025/08/22 | 38,750.0 | 39,080.0 | 38,410.0 | 38,640.0 | 38,640.0 | 2,781,400 |
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。
