57,287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) |
|---|---|---|---|---|---|---|
| 2026/01/23 | 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 |
| 2026/01/06 | 51,540.0 | 54,200.0 | 51,390.0 | 54,200.0 | 54,200.0 | 3,980,600 |
| 2026/01/05 | 49,970.0 | 51,220.0 | 49,330.0 | 51,100.0 | 51,100.0 | 2,463,700 |
| 2025/12/30 | 47,700.0 | 48,330.0 | 47,590.0 | 48,170.0 | 48,170.0 | 1,504,200 |
| 2025/12/29 | 49,170.0 | 49,170.0 | 47,520.0 | 47,750.0 | 47,750.0 | 1,609,600 |
| 2025/12/26 | 48,000.0 | 48,970.0 | 47,730.0 | 48,870.0 | 48,870.0 | 1,628,100 |
| 2025/12/25 | 47,400.0 | 48,420.0 | 47,300.0 | 47,720.0 | 47,720.0 | 1,718,600 |
| 2025/12/24 | 47,290.0 | 47,470.0 | 46,870.0 | 47,290.0 | 47,290.0 | 1,320,200 |
| 2025/12/23 | 47,330.0 | 47,350.0 | 46,490.0 | 46,850.0 | 46,850.0 | 1,371,400 |
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。
