48,087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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 42,380.0 | 43,670.0 | 41,990.0 | 43,010.0 | 43,010.0 | 8,122,700 |
| 2025/07/09 | 42,370.0 | 42,400.0 | 41,170.0 | 41,290.0 | 41,290.0 | 3,904,800 |
| 2025/07/08 | 41,800.0 | 42,450.0 | 41,300.0 | 41,920.0 | 41,920.0 | 4,186,600 |
| 2025/07/07 | 41,480.0 | 42,460.0 | 41,010.0 | 42,000.0 | 42,000.0 | 5,996,300 |
| 2025/07/04 | 41,540.0 | 41,670.0 | 40,550.0 | 40,550.0 | 40,550.0 | 4,337,700 |
| 2025/07/03 | 41,100.0 | 41,740.0 | 40,880.0 | 41,450.0 | 41,450.0 | 4,081,600 |
| 2025/07/02 | 41,090.0 | 41,570.0 | 40,570.0 | 40,930.0 | 40,930.0 | 5,340,200 |
| 2025/07/01 | 41,930.0 | 42,940.0 | 41,700.0 | 42,490.0 | 42,490.0 | 4,895,900 |
| 2025/06/30 | 43,350.0 | 43,630.0 | 42,130.0 | 42,630.0 | 42,630.0 | 7,154,400 |
| 2025/06/27 | 39,540.0 | 42,440.0 | 39,430.0 | 42,020.0 | 42,020.0 | 7,966,200 |
| 2025/06/26 | 38,500.0 | 39,480.0 | 38,230.0 | 39,090.0 | 39,090.0 | 5,216,900 |
| 2025/06/25 | 38,900.0 | 38,900.0 | 37,510.0 | 38,770.0 | 38,770.0 | 5,760,300 |
| 2025/06/24 | 37,000.0 | 37,950.0 | 36,740.0 | 37,850.0 | 37,850.0 | 5,202,300 |
| 2025/06/23 | 36,010.0 | 36,290.0 | 35,270.0 | 36,110.0 | 36,110.0 | 3,996,700 |
| 2025/06/20 | 35,750.0 | 36,940.0 | 35,650.0 | 36,690.0 | 36,690.0 | 5,080,800 |
| 2025/06/19 | 37,390.0 | 37,470.0 | 35,710.0 | 35,710.0 | 35,710.0 | 4,119,500 |
| 2025/06/18 | 36,640.0 | 37,060.0 | 36,330.0 | 36,940.0 | 36,940.0 | 4,525,800 |
| 2025/06/17 | 35,500.0 | 37,150.0 | 35,340.0 | 36,740.0 | 36,740.0 | 6,983,700 |
| 2025/06/16 | 33,700.0 | 34,650.0 | 33,580.0 | 34,550.0 | 34,550.0 | 4,493,000 |
| 2025/06/13 | 34,430.0 | 34,550.0 | 32,910.0 | 33,130.0 | 33,130.0 | 4,731,900 |
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。
