50,552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) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 47,160.0 | 48,000.0 | 47,000.0 | 47,010.0 | 47,010.0 | 2,569,300 |
| 2025/02/17 | 45,380.0 | 47,220.0 | 45,260.0 | 47,060.0 | 47,060.0 | 3,327,600 |
| 2025/02/14 | 45,830.0 | 46,320.0 | 45,360.0 | 45,380.0 | 45,380.0 | 2,446,600 |
| 2025/02/13 | 45,020.0 | 46,030.0 | 45,020.0 | 45,600.0 | 45,600.0 | 2,816,700 |
| 2025/02/12 | 45,900.0 | 46,100.0 | 44,420.0 | 45,280.0 | 45,280.0 | 3,550,100 |
| 2025/02/10 | 45,950.0 | 47,150.0 | 45,840.0 | 46,410.0 | 46,410.0 | 3,289,600 |
| 2025/02/07 | 44,310.0 | 46,640.0 | 44,190.0 | 46,000.0 | 46,000.0 | 4,576,900 |
| 2025/02/06 | 43,800.0 | 44,810.0 | 43,720.0 | 44,760.0 | 44,760.0 | 2,938,400 |
| 2025/02/05 | 43,870.0 | 44,100.0 | 43,170.0 | 43,510.0 | 43,510.0 | 2,750,000 |
| 2025/02/04 | 43,590.0 | 44,930.0 | 43,330.0 | 43,970.0 | 43,970.0 | 3,916,800 |
| 2025/02/03 | 43,200.0 | 43,880.0 | 42,700.0 | 42,940.0 | 42,940.0 | 3,148,300 |
| 2025/01/31 | 45,560.0 | 45,770.0 | 44,740.0 | 44,740.0 | 44,740.0 | 3,447,700 |
| 2025/01/30 | 45,290.0 | 45,910.0 | 44,880.0 | 45,880.0 | 45,880.0 | 4,371,700 |
| 2025/01/29 | 45,930.0 | 45,930.0 | 43,910.0 | 45,310.0 | 45,310.0 | 5,857,800 |
| 2025/01/28 | 44,000.0 | 45,600.0 | 42,180.0 | 45,230.0 | 45,230.0 | 7,458,900 |
| 2025/01/27 | 46,100.0 | 46,800.0 | 44,960.0 | 46,580.0 | 46,580.0 | 5,838,800 |
| 2025/01/24 | 47,150.0 | 48,480.0 | 46,430.0 | 47,430.0 | 47,430.0 | 8,477,600 |
| 2025/01/23 | 53,000.0 | 53,680.0 | 50,720.0 | 50,860.0 | 50,860.0 | 6,776,400 |
| 2025/01/22 | 47,500.0 | 52,200.0 | 46,900.0 | 52,140.0 | 52,140.0 | 8,801,600 |
| 2025/01/21 | 44,720.0 | 46,600.0 | 44,580.0 | 46,600.0 | 46,600.0 | 5,824,500 |
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。
