| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
おすすめ条件でスクリーニング
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。
ディスコの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /