48,095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) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 34,520.0 | 35,200.0 | 34,470.0 | 34,480.0 | 34,480.0 | 4,315,500 |
| 2025/06/11 | 33,700.0 | 34,900.0 | 33,570.0 | 34,900.0 | 34,900.0 | 5,253,400 |
| 2025/06/10 | 33,350.0 | 34,140.0 | 32,960.0 | 33,100.0 | 33,100.0 | 4,421,100 |
| 2025/06/09 | 32,450.0 | 33,350.0 | 32,280.0 | 33,140.0 | 33,140.0 | 3,312,900 |
| 2025/06/06 | 32,300.0 | 32,360.0 | 31,890.0 | 32,100.0 | 32,100.0 | 2,252,000 |
| 2025/06/05 | 32,590.0 | 33,040.0 | 32,120.0 | 32,160.0 | 32,160.0 | 3,574,500 |
| 2025/06/04 | 33,000.0 | 33,140.0 | 32,530.0 | 32,700.0 | 32,700.0 | 2,855,000 |
| 2025/06/03 | 32,220.0 | 32,880.0 | 32,180.0 | 32,320.0 | 32,320.0 | 3,109,200 |
| 2025/06/02 | 32,280.0 | 32,540.0 | 31,930.0 | 31,930.0 | 31,930.0 | 2,783,400 |
| 2025/05/30 | 33,860.0 | 33,900.0 | 32,870.0 | 32,870.0 | 32,870.0 | 4,121,500 |
| 2025/05/29 | 34,890.0 | 35,210.0 | 34,000.0 | 34,830.0 | 34,830.0 | 5,309,900 |
| 2025/05/28 | 34,800.0 | 35,030.0 | 33,540.0 | 33,540.0 | 33,540.0 | 3,919,300 |
| 2025/05/27 | 34,050.0 | 34,250.0 | 33,520.0 | 33,850.0 | 33,850.0 | 3,495,900 |
| 2025/05/26 | 33,330.0 | 34,510.0 | 33,300.0 | 34,270.0 | 34,270.0 | 3,790,000 |
| 2025/05/23 | 33,350.0 | 33,940.0 | 33,160.0 | 33,430.0 | 33,430.0 | 3,525,500 |
| 2025/05/22 | 33,100.0 | 33,860.0 | 32,690.0 | 33,400.0 | 33,400.0 | 4,382,100 |
| 2025/05/21 | 34,290.0 | 34,650.0 | 33,630.0 | 33,640.0 | 33,640.0 | 3,654,700 |
| 2025/05/20 | 35,070.0 | 35,740.0 | 34,710.0 | 34,860.0 | 34,860.0 | 4,399,400 |
| 2025/05/19 | 34,790.0 | 35,380.0 | 34,200.0 | 34,610.0 | 34,610.0 | 4,622,900 |
| 2025/05/16 | 35,330.0 | 35,690.0 | 34,730.0 | 35,150.0 | 35,150.0 | 4,641,400 |
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。
