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) |
|---|---|---|---|---|---|---|
| 2025/04/24 | 27,465.0 | 27,545.0 | 27,025.0 | 27,545.0 | 27,545.0 | 7,296,000 |
| 2025/04/23 | 27,750.0 | 28,025.0 | 26,450.0 | 26,965.0 | 26,965.0 | 10,364,400 |
| 2025/04/22 | 26,705.0 | 27,705.0 | 26,645.0 | 27,030.0 | 27,030.0 | 8,585,100 |
| 2025/04/21 | 26,255.0 | 27,370.0 | 26,255.0 | 26,640.0 | 26,640.0 | 8,164,000 |
| 2025/04/18 | 26,595.0 | 27,870.0 | 25,565.0 | 26,760.0 | 26,760.0 | 13,292,700 |
| 2025/04/17 | 25,995.0 | 26,725.0 | 25,705.0 | 26,530.0 | 26,530.0 | 5,954,200 |
| 2025/04/16 | 27,370.0 | 27,560.0 | 25,770.0 | 25,975.0 | 25,975.0 | 6,292,400 |
| 2025/04/15 | 28,285.0 | 28,695.0 | 28,025.0 | 28,235.0 | 28,235.0 | 4,403,900 |
| 2025/04/14 | 27,970.0 | 29,000.0 | 27,730.0 | 28,490.0 | 28,490.0 | 6,389,800 |
| 2025/04/11 | 25,710.0 | 27,560.0 | 25,675.0 | 27,470.0 | 27,470.0 | 5,810,500 |
| 2025/04/10 | 28,920.0 | 29,200.0 | 27,330.0 | 27,585.0 | 27,585.0 | 4,939,000 |
| 2025/04/09 | 24,800.0 | 25,010.0 | 23,800.0 | 24,420.0 | 24,420.0 | 6,612,000 |
| 2025/04/08 | 25,530.0 | 26,900.0 | 25,500.0 | 26,590.0 | 26,590.0 | 5,558,100 |
| 2025/04/07 | 23,000.0 | 24,675.0 | 22,640.0 | 23,600.0 | 23,600.0 | 6,889,700 |
| 2025/04/04 | 28,885.0 | 29,280.0 | 26,910.0 | 27,635.0 | 27,635.0 | 7,960,600 |
| 2025/04/03 | 28,030.0 | 29,635.0 | 28,020.0 | 28,995.0 | 28,995.0 | 6,470,200 |
| 2025/04/02 | 30,120.0 | 30,490.0 | 29,750.0 | 30,230.0 | 30,230.0 | 4,258,100 |
| 2025/04/01 | 29,665.0 | 30,290.0 | 29,430.0 | 30,120.0 | 30,120.0 | 5,120,100 |
| 2025/03/31 | 31,150.0 | 31,220.0 | 29,860.0 | 29,895.0 | 29,895.0 | 4,709,300 |
| 2025/03/28 | 32,280.0 | 33,190.0 | 32,130.0 | 32,630.0 | 32,630.0 | 3,975,100 |
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。
