47,607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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 34,050.0 | 34,250.0 | 33,520.0 | 33,850.0 | 33,850.0 | 3,495,900 |
| 2025/05/26 | 33,330.0 | 34,510.0 | 33,300.0 | 34,270.0 | 34,270.0 | 3,790,000 |
| 2025/05/23 | 33,350.0 | 33,940.0 | 33,160.0 | 33,430.0 | 33,430.0 | 3,525,500 |
| 2025/05/22 | 33,100.0 | 33,860.0 | 32,690.0 | 33,400.0 | 33,400.0 | 4,382,100 |
| 2025/05/21 | 34,290.0 | 34,650.0 | 33,630.0 | 33,640.0 | 33,640.0 | 3,654,700 |
| 2025/05/20 | 35,070.0 | 35,740.0 | 34,710.0 | 34,860.0 | 34,860.0 | 4,399,400 |
| 2025/05/19 | 34,790.0 | 35,380.0 | 34,200.0 | 34,610.0 | 34,610.0 | 4,622,900 |
| 2025/05/16 | 35,330.0 | 35,690.0 | 34,730.0 | 35,150.0 | 35,150.0 | 4,641,400 |
| 2025/05/15 | 36,450.0 | 36,900.0 | 35,770.0 | 35,830.0 | 35,830.0 | 6,821,700 |
| 2025/05/14 | 34,870.0 | 37,150.0 | 34,870.0 | 37,030.0 | 37,030.0 | 7,949,500 |
| 2025/05/13 | 34,300.0 | 34,700.0 | 33,320.0 | 33,320.0 | 33,320.0 | 6,866,200 |
| 2025/05/12 | 31,260.0 | 33,130.0 | 31,190.0 | 32,910.0 | 32,910.0 | 5,586,400 |
| 2025/05/09 | 30,650.0 | 31,020.0 | 30,250.0 | 31,020.0 | 31,020.0 | 4,517,700 |
| 2025/05/08 | 29,630.0 | 30,620.0 | 29,545.0 | 30,400.0 | 30,400.0 | 6,062,700 |
| 2025/05/07 | 28,700.0 | 28,950.0 | 28,235.0 | 28,765.0 | 28,765.0 | 5,445,700 |
| 2025/05/02 | 28,720.0 | 28,840.0 | 28,080.0 | 28,420.0 | 28,420.0 | 7,732,600 |
| 2025/05/01 | 28,015.0 | 29,175.0 | 27,470.0 | 29,050.0 | 29,050.0 | 8,132,600 |
| 2025/04/30 | 27,000.0 | 27,730.0 | 26,970.0 | 27,620.0 | 27,620.0 | 6,410,400 |
| 2025/04/28 | 29,230.0 | 29,345.0 | 27,400.0 | 27,425.0 | 27,425.0 | 7,471,500 |
| 2025/04/25 | 27,850.0 | 28,730.0 | 27,680.0 | 28,730.0 | 28,730.0 | 8,639,700 |
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。
