47,622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) |
|---|---|---|---|---|---|---|
| 2025/01/27 | 46,100.0 | 46,800.0 | 44,960.0 | 46,580.0 | 46,580.0 | 5,838,800 |
| 2025/01/24 | 47,150.0 | 48,480.0 | 46,430.0 | 47,430.0 | 47,430.0 | 8,477,600 |
| 2025/01/23 | 53,000.0 | 53,680.0 | 50,720.0 | 50,860.0 | 50,860.0 | 6,776,400 |
| 2025/01/22 | 47,500.0 | 52,200.0 | 46,900.0 | 52,140.0 | 52,140.0 | 8,801,600 |
| 2025/01/21 | 44,720.0 | 46,600.0 | 44,580.0 | 46,600.0 | 46,600.0 | 5,824,500 |
| 2025/01/20 | 44,320.0 | 45,040.0 | 43,720.0 | 44,020.0 | 44,020.0 | 3,712,500 |
| 2025/01/17 | 43,910.0 | 45,010.0 | 43,400.0 | 44,030.0 | 44,030.0 | 3,670,300 |
| 2025/01/16 | 44,560.0 | 45,100.0 | 43,580.0 | 44,260.0 | 44,260.0 | 4,434,300 |
| 2025/01/15 | 44,600.0 | 44,640.0 | 43,370.0 | 44,070.0 | 44,070.0 | 3,808,100 |
| 2025/01/14 | 47,040.0 | 47,240.0 | 44,300.0 | 44,350.0 | 44,350.0 | 4,503,400 |
| 2025/01/10 | 48,180.0 | 49,530.0 | 47,710.0 | 48,000.0 | 48,000.0 | 4,521,000 |
| 2025/01/09 | 48,540.0 | 49,710.0 | 48,180.0 | 48,680.0 | 48,680.0 | 4,526,100 |
| 2025/01/08 | 45,760.0 | 48,600.0 | 45,700.0 | 48,600.0 | 48,600.0 | 5,343,900 |
| 2025/01/07 | 45,280.0 | 46,950.0 | 44,870.0 | 46,420.0 | 46,420.0 | 5,160,000 |
| 2025/01/06 | 43,430.0 | 43,750.0 | 42,660.0 | 43,180.0 | 43,180.0 | 3,033,200 |
| 2024/12/30 | 43,370.0 | 43,500.0 | 42,570.0 | 42,730.0 | 42,730.0 | 2,546,700 |
| 2024/12/27 | 43,010.0 | 43,850.0 | 42,830.0 | 43,760.0 | 43,760.0 | 3,211,100 |
| 2024/12/26 | 41,730.0 | 43,050.0 | 41,660.0 | 42,770.0 | 42,770.0 | 3,547,800 |
| 2024/12/25 | 42,370.0 | 42,630.0 | 41,390.0 | 42,200.0 | 42,200.0 | 2,748,100 |
| 2024/12/24 | 42,990.0 | 43,290.0 | 42,130.0 | 42,150.0 | 42,150.0 | 2,862,900 |
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。
