47,903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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 40,200.0 | 41,140.0 | 39,780.0 | 40,560.0 | 40,560.0 | 3,346,300 |
| 2025/08/07 | 40,130.0 | 40,690.0 | 39,630.0 | 40,100.0 | 40,100.0 | 3,298,200 |
| 2025/08/06 | 41,010.0 | 41,290.0 | 40,190.0 | 40,830.0 | 40,830.0 | 3,417,100 |
| 2025/08/05 | 42,430.0 | 42,560.0 | 41,130.0 | 41,830.0 | 41,830.0 | 4,329,700 |
| 2025/08/04 | 42,510.0 | 43,200.0 | 42,160.0 | 42,400.0 | 42,400.0 | 4,304,400 |
| 2025/08/01 | 43,800.0 | 44,680.0 | 43,340.0 | 43,910.0 | 43,910.0 | 5,380,600 |
| 2025/07/31 | 43,020.0 | 45,700.0 | 42,900.0 | 45,550.0 | 45,550.0 | 6,113,000 |
| 2025/07/30 | 42,700.0 | 42,770.0 | 42,340.0 | 42,520.0 | 42,520.0 | 2,709,700 |
| 2025/07/29 | 42,250.0 | 42,930.0 | 41,850.0 | 42,100.0 | 42,100.0 | 4,588,700 |
| 2025/07/28 | 44,330.0 | 44,350.0 | 42,810.0 | 43,250.0 | 43,250.0 | 4,919,000 |
| 2025/07/25 | 43,060.0 | 44,430.0 | 42,880.0 | 44,270.0 | 44,270.0 | 5,645,300 |
| 2025/07/24 | 43,200.0 | 43,380.0 | 42,210.0 | 42,880.0 | 42,880.0 | 5,113,700 |
| 2025/07/23 | 43,680.0 | 43,820.0 | 42,350.0 | 42,610.0 | 42,610.0 | 5,601,400 |
| 2025/07/22 | 42,500.0 | 43,390.0 | 41,910.0 | 43,340.0 | 43,340.0 | 5,839,200 |
| 2025/07/18 | 44,170.0 | 44,700.0 | 41,870.0 | 42,840.0 | 42,840.0 | 10,350,400 |
| 2025/07/17 | 45,660.0 | 47,200.0 | 44,730.0 | 46,970.0 | 46,970.0 | 6,407,300 |
| 2025/07/16 | 46,610.0 | 47,370.0 | 45,690.0 | 46,080.0 | 46,080.0 | 7,837,600 |
| 2025/07/15 | 44,310.0 | 46,280.0 | 43,650.0 | 46,250.0 | 46,250.0 | 7,754,600 |
| 2025/07/14 | 43,700.0 | 44,450.0 | 43,360.0 | 44,270.0 | 44,270.0 | 4,348,500 |
| 2025/07/11 | 43,190.0 | 43,670.0 | 43,060.0 | 43,670.0 | 43,670.0 | 4,624,900 |
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。
