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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 38,460.0 | 38,850.0 | 37,860.0 | 38,250.0 | 38,250.0 | 3,157,100 |
| 2025/09/04 | 37,560.0 | 38,260.0 | 37,470.0 | 38,160.0 | 38,160.0 | 2,550,200 |
| 2025/09/03 | 37,260.0 | 38,020.0 | 37,260.0 | 37,600.0 | 37,600.0 | 2,416,800 |
| 2025/09/02 | 38,300.0 | 38,520.0 | 37,610.0 | 37,960.0 | 37,960.0 | 3,223,500 |
| 2025/09/01 | 39,700.0 | 39,890.0 | 37,570.0 | 38,160.0 | 38,160.0 | 5,365,500 |
| 2025/08/29 | 41,590.0 | 41,600.0 | 40,520.0 | 41,350.0 | 41,350.0 | 3,525,900 |
| 2025/08/28 | 40,270.0 | 41,420.0 | 39,980.0 | 41,350.0 | 41,350.0 | 3,563,300 |
| 2025/08/27 | 40,240.0 | 41,280.0 | 39,930.0 | 40,960.0 | 40,960.0 | 3,788,200 |
| 2025/08/26 | 39,900.0 | 40,280.0 | 39,610.0 | 39,900.0 | 39,900.0 | 2,847,700 |
| 2025/08/25 | 39,590.0 | 40,180.0 | 39,380.0 | 40,170.0 | 40,170.0 | 3,167,300 |
| 2025/08/22 | 38,750.0 | 39,080.0 | 38,410.0 | 38,640.0 | 38,640.0 | 2,781,400 |
| 2025/08/21 | 39,010.0 | 39,450.0 | 38,560.0 | 38,610.0 | 38,610.0 | 2,707,700 |
| 2025/08/20 | 40,500.0 | 40,750.0 | 39,220.0 | 39,300.0 | 39,300.0 | 3,566,500 |
| 2025/08/19 | 41,600.0 | 42,080.0 | 41,320.0 | 41,320.0 | 41,320.0 | 2,724,700 |
| 2025/08/18 | 42,050.0 | 42,200.0 | 41,130.0 | 41,210.0 | 41,210.0 | 2,611,300 |
| 2025/08/15 | 41,800.0 | 42,480.0 | 41,710.0 | 42,350.0 | 42,350.0 | 3,304,500 |
| 2025/08/14 | 42,500.0 | 42,720.0 | 41,520.0 | 41,650.0 | 41,650.0 | 3,146,100 |
| 2025/08/13 | 42,700.0 | 42,950.0 | 42,060.0 | 42,850.0 | 42,850.0 | 4,157,200 |
| 2025/08/12 | 41,260.0 | 42,480.0 | 40,710.0 | 42,190.0 | 42,190.0 | 4,334,400 |
| 2025/08/08 | 40,200.0 | 41,140.0 | 39,780.0 | 40,560.0 | 40,560.0 | 3,346,300 |
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。
