56,527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) |
|---|---|---|---|---|---|---|
| 2026/02/03 | 65,300.0 | 67,170.0 | 64,900.0 | 66,920.0 | 66,920.0 | 2,399,600 |
| 2026/02/02 | 65,190.0 | 66,070.0 | 62,020.0 | 62,300.0 | 62,300.0 | 2,653,200 |
| 2026/01/30 | 66,400.0 | 67,440.0 | 65,340.0 | 66,190.0 | 66,190.0 | 2,118,900 |
| 2026/01/29 | 71,400.0 | 72,070.0 | 67,010.0 | 67,340.0 | 67,340.0 | 2,947,700 |
| 2026/01/28 | 69,620.0 | 71,300.0 | 68,800.0 | 70,480.0 | 70,480.0 | 3,586,000 |
| 2026/01/27 | 67,500.0 | 69,000.0 | 66,660.0 | 68,930.0 | 68,930.0 | 2,974,400 |
| 2026/01/26 | 67,170.0 | 69,400.0 | 66,270.0 | 66,500.0 | 66,500.0 | 3,998,000 |
| 2026/01/23 | 69,700.0 | 70,770.0 | 67,520.0 | 67,950.0 | 67,950.0 | 5,630,300 |
| 2026/01/22 | 64,000.0 | 68,570.0 | 63,850.0 | 68,570.0 | 68,570.0 | 3,787,800 |
| 2026/01/21 | 58,130.0 | 60,600.0 | 58,130.0 | 58,570.0 | 58,570.0 | 3,334,600 |
| 2026/01/20 | 62,160.0 | 62,370.0 | 59,920.0 | 60,000.0 | 60,000.0 | 2,620,400 |
| 2026/01/19 | 60,630.0 | 62,650.0 | 59,990.0 | 62,420.0 | 62,420.0 | 2,788,200 |
| 2026/01/16 | 60,100.0 | 60,600.0 | 58,700.0 | 60,600.0 | 60,600.0 | 2,907,100 |
| 2026/01/15 | 59,300.0 | 59,550.0 | 57,230.0 | 59,100.0 | 59,100.0 | 2,755,100 |
| 2026/01/14 | 58,230.0 | 60,160.0 | 58,130.0 | 60,000.0 | 60,000.0 | 3,226,500 |
| 2026/01/13 | 57,250.0 | 57,940.0 | 56,240.0 | 57,430.0 | 57,430.0 | 2,706,900 |
| 2026/01/09 | 55,540.0 | 56,240.0 | 53,670.0 | 55,000.0 | 55,000.0 | 3,504,000 |
| 2026/01/08 | 54,670.0 | 57,090.0 | 54,400.0 | 55,590.0 | 55,590.0 | 3,805,400 |
| 2026/01/07 | 54,490.0 | 56,290.0 | 54,460.0 | 55,670.0 | 55,670.0 | 3,667,900 |
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。
