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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 55,500.0 | 57,060.0 | 52,980.0 | 53,200.0 | 53,200.0 | 5,724,600 |
| 2025/10/06 | 53,000.0 | 54,370.0 | 52,710.0 | 54,000.0 | 54,000.0 | 4,910,100 |
| 2025/10/03 | 51,500.0 | 51,770.0 | 49,810.0 | 51,000.0 | 51,000.0 | 5,059,900 |
| 2025/10/02 | 47,790.0 | 51,310.0 | 47,700.0 | 51,310.0 | 51,310.0 | 6,217,900 |
| 2025/10/01 | 46,810.0 | 46,900.0 | 45,930.0 | 45,930.0 | 45,930.0 | 3,065,000 |
| 2025/09/30 | 47,380.0 | 47,540.0 | 46,450.0 | 46,510.0 | 46,510.0 | 2,705,700 |
| 2025/09/29 | 46,930.0 | 47,350.0 | 46,390.0 | 46,810.0 | 46,810.0 | 3,058,800 |
| 2025/09/26 | 49,170.0 | 49,180.0 | 46,500.0 | 46,700.0 | 46,700.0 | 4,780,000 |
| 2025/09/25 | 48,650.0 | 50,820.0 | 48,370.0 | 50,250.0 | 50,250.0 | 6,043,400 |
| 2025/09/24 | 48,000.0 | 48,860.0 | 47,600.0 | 48,810.0 | 48,810.0 | 4,112,400 |
| 2025/09/22 | 48,050.0 | 48,420.0 | 46,970.0 | 47,670.0 | 47,670.0 | 4,066,100 |
| 2025/09/19 | 49,590.0 | 49,600.0 | 46,220.0 | 47,610.0 | 47,610.0 | 7,690,400 |
| 2025/09/18 | 45,450.0 | 48,340.0 | 44,860.0 | 47,610.0 | 47,610.0 | 6,275,100 |
| 2025/09/17 | 44,450.0 | 45,950.0 | 44,400.0 | 45,320.0 | 45,320.0 | 5,360,400 |
| 2025/09/16 | 42,520.0 | 44,490.0 | 42,520.0 | 44,460.0 | 44,460.0 | 6,388,200 |
| 2025/09/12 | 41,910.0 | 42,470.0 | 40,660.0 | 41,080.0 | 41,080.0 | 4,508,400 |
| 2025/09/11 | 39,620.0 | 41,590.0 | 39,400.0 | 41,520.0 | 41,520.0 | 4,864,600 |
| 2025/09/10 | 38,020.0 | 39,300.0 | 37,970.0 | 39,000.0 | 39,000.0 | 3,369,100 |
| 2025/09/09 | 38,110.0 | 38,680.0 | 37,520.0 | 37,780.0 | 37,780.0 | 3,567,100 |
| 2025/09/08 | 38,500.0 | 38,570.0 | 37,620.0 | 37,730.0 | 37,730.0 | 3,009,400 |
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。
