47,505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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 45,600.0 | 46,240.0 | 45,240.0 | 46,100.0 | 46,100.0 | 1,992,900 |
| 2025/12/04 | 45,130.0 | 46,470.0 | 44,930.0 | 45,460.0 | 45,460.0 | 2,426,900 |
| 2025/12/03 | 43,490.0 | 44,770.0 | 43,200.0 | 44,440.0 | 44,440.0 | 1,971,700 |
| 2025/12/02 | 43,110.0 | 43,820.0 | 42,510.0 | 42,510.0 | 42,510.0 | 1,739,200 |
| 2025/12/01 | 44,220.0 | 44,410.0 | 42,370.0 | 42,450.0 | 42,450.0 | 1,743,900 |
| 2025/11/28 | 43,900.0 | 44,050.0 | 43,270.0 | 43,730.0 | 43,730.0 | 1,245,800 |
| 2025/11/27 | 44,410.0 | 44,490.0 | 43,510.0 | 43,760.0 | 43,760.0 | 1,717,400 |
| 2025/11/26 | 43,340.0 | 44,420.0 | 43,160.0 | 43,990.0 | 43,990.0 | 2,137,500 |
| 2025/11/25 | 44,630.0 | 44,680.0 | 42,760.0 | 42,760.0 | 42,760.0 | 2,290,400 |
| 2025/11/21 | 44,430.0 | 44,630.0 | 43,270.0 | 43,930.0 | 43,930.0 | 3,036,800 |
| 2025/11/20 | 47,730.0 | 48,530.0 | 46,310.0 | 47,270.0 | 47,270.0 | 3,290,000 |
| 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 |
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。
