55,577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) |
|---|---|---|---|---|---|---|
| 2025/03/06 | 34,620.0 | 34,680.0 | 32,950.0 | 33,090.0 | 33,090.0 | 5,201,500 |
| 2025/03/05 | 36,980.0 | 37,400.0 | 34,180.0 | 34,180.0 | 34,180.0 | 5,444,000 |
| 2025/03/04 | 36,940.0 | 37,390.0 | 35,860.0 | 36,730.0 | 36,730.0 | 4,771,100 |
| 2025/03/03 | 38,320.0 | 38,640.0 | 37,770.0 | 38,400.0 | 38,400.0 | 3,119,800 |
| 2025/02/28 | 38,500.0 | 38,500.0 | 37,060.0 | 37,570.0 | 37,570.0 | 4,352,500 |
| 2025/02/27 | 41,500.0 | 42,290.0 | 41,250.0 | 41,900.0 | 41,900.0 | 3,363,000 |
| 2025/02/26 | 41,280.0 | 41,530.0 | 40,680.0 | 41,100.0 | 41,100.0 | 3,220,700 |
| 2025/02/25 | 43,040.0 | 45,030.0 | 42,480.0 | 42,780.0 | 42,780.0 | 4,986,000 |
| 2025/02/21 | 45,600.0 | 45,880.0 | 44,840.0 | 45,840.0 | 45,840.0 | 3,422,800 |
| 2025/02/20 | 46,500.0 | 47,310.0 | 45,830.0 | 46,300.0 | 46,300.0 | 3,834,400 |
| 2025/02/19 | 46,500.0 | 47,100.0 | 45,310.0 | 46,950.0 | 46,950.0 | 4,330,300 |
| 2025/02/18 | 47,160.0 | 48,000.0 | 47,000.0 | 47,010.0 | 47,010.0 | 2,569,300 |
| 2025/02/17 | 45,380.0 | 47,220.0 | 45,260.0 | 47,060.0 | 47,060.0 | 3,327,600 |
| 2025/02/14 | 45,830.0 | 46,320.0 | 45,360.0 | 45,380.0 | 45,380.0 | 2,446,600 |
| 2025/02/13 | 45,020.0 | 46,030.0 | 45,020.0 | 45,600.0 | 45,600.0 | 2,816,700 |
| 2025/02/12 | 45,900.0 | 46,100.0 | 44,420.0 | 45,280.0 | 45,280.0 | 3,550,100 |
| 2025/02/10 | 45,950.0 | 47,150.0 | 45,840.0 | 46,410.0 | 46,410.0 | 3,289,600 |
| 2025/02/07 | 44,310.0 | 46,640.0 | 44,190.0 | 46,000.0 | 46,000.0 | 4,576,900 |
| 2025/02/06 | 43,800.0 | 44,810.0 | 43,720.0 | 44,760.0 | 44,760.0 | 2,938,400 |
| 2025/02/05 | 43,870.0 | 44,100.0 | 43,170.0 | 43,510.0 | 43,510.0 | 2,750,000 |
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。
