56,964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) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/27 | 34,070.0 | 34,220.0 | 33,260.0 | 33,520.0 | 33,520.0 | 3,247,800 |
| 2025/03/26 | 34,990.0 | 35,460.0 | 34,630.0 | 35,190.0 | 35,190.0 | 3,989,400 |
| 2025/03/25 | 33,930.0 | 34,390.0 | 33,470.0 | 34,290.0 | 34,290.0 | 3,758,400 |
| 2025/03/24 | 33,870.0 | 33,870.0 | 32,920.0 | 33,060.0 | 33,060.0 | 2,905,100 |
| 2025/03/21 | 33,970.0 | 34,220.0 | 33,610.0 | 33,620.0 | 33,620.0 | 2,816,200 |
| 2025/03/19 | 34,910.0 | 35,080.0 | 33,660.0 | 33,750.0 | 33,750.0 | 3,610,400 |
| 2025/03/18 | 35,900.0 | 36,160.0 | 35,330.0 | 35,610.0 | 35,610.0 | 2,715,200 |
| 2025/03/17 | 36,200.0 | 36,300.0 | 35,150.0 | 35,280.0 | 35,280.0 | 3,870,900 |
| 2025/03/14 | 34,440.0 | 35,840.0 | 34,300.0 | 35,700.0 | 35,700.0 | 5,944,700 |
| 2025/03/13 | 34,000.0 | 34,950.0 | 33,960.0 | 34,430.0 | 34,430.0 | 4,423,800 |
| 2025/03/12 | 33,440.0 | 33,680.0 | 32,630.0 | 32,730.0 | 32,730.0 | 3,477,500 |
| 2025/03/11 | 31,620.0 | 33,120.0 | 31,190.0 | 33,120.0 | 33,120.0 | 4,873,800 |
| 2025/03/10 | 32,900.0 | 34,450.0 | 32,790.0 | 33,020.0 | 33,020.0 | 5,505,300 |
| 2025/03/07 | 32,000.0 | 34,200.0 | 32,000.0 | 32,580.0 | 32,580.0 | 5,561,100 |
| 2025/03/06 | 34,620.0 | 34,680.0 | 32,950.0 | 33,090.0 | 33,090.0 | 5,201,500 |
| 2025/03/05 | 36,980.0 | 37,400.0 | 34,180.0 | 34,180.0 | 34,180.0 | 5,444,000 |
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。
