54,238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) |
|---|---|---|---|---|---|---|
| 2025/12/18 | 44,430.0 | 44,880.0 | 44,050.0 | 44,180.0 | 44,180.0 | 1,901,800 |
| 2025/12/17 | 45,620.0 | 46,320.0 | 45,200.0 | 45,830.0 | 45,830.0 | 2,040,600 |
| 2025/12/16 | 47,820.0 | 48,390.0 | 46,040.0 | 46,320.0 | 46,320.0 | 2,496,400 |
| 2025/12/15 | 47,410.0 | 48,260.0 | 47,130.0 | 47,700.0 | 47,700.0 | 2,423,100 |
| 2025/12/12 | 49,900.0 | 49,900.0 | 47,550.0 | 48,810.0 | 48,810.0 | 3,071,800 |
| 2025/12/11 | 49,030.0 | 49,900.0 | 48,710.0 | 49,330.0 | 49,330.0 | 2,630,600 |
| 2025/12/10 | 49,740.0 | 51,250.0 | 48,150.0 | 48,560.0 | 48,560.0 | 4,166,400 |
| 2025/12/09 | 48,160.0 | 50,170.0 | 48,030.0 | 49,670.0 | 49,670.0 | 3,274,800 |
| 2025/12/08 | 46,050.0 | 47,890.0 | 45,950.0 | 47,460.0 | 47,460.0 | 2,197,300 |
| 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 |
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。
