日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ディスコ(6146)の株価時系列情報

ディスコ(6146)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 34,490 35,040 34,150 34,980 794,700
2023/12/28 35,100 35,270 34,470 34,790 836,600
2023/12/27 34,770 35,130 34,460 34,810 951,300
2023/12/26 33,820 34,440 33,690 34,400 760,200
2023/12/25 33,610 33,970 33,340 33,970 612,900
2023/12/22 33,470 33,900 33,130 33,380 834,000
2023/12/21 32,860 33,260 32,750 33,160 869,400
2023/12/20 34,190 34,190 33,320 33,620 1,210,600
2023/12/19 33,040 33,690 32,390 33,570 1,121,300
2023/12/18 33,050 33,190 32,390 32,560 745,800
2023/12/15 34,200 34,230 32,660 32,930 1,771,400
2023/12/14 34,330 34,980 33,610 33,770 2,923,600
2023/12/13 31,600 34,390 31,470 34,000 3,731,500
2023/12/12 31,490 31,680 30,670 30,940 1,060,300
2023/12/11 30,330 30,550 30,010 30,250 610,900
2023/12/08 30,090 30,410 29,590 29,715 973,300
2023/12/07 29,950 30,300 29,555 29,800 956,700
2023/12/06 30,210 30,750 30,100 30,530 963,100
2023/12/05 31,180 31,180 29,455 29,565 1,461,500
2023/12/04 31,580 31,610 31,090 31,330 789,000
2023/12/01 31,800 31,870 31,470 31,630 890,400
2023/11/30 31,850 32,210 31,630 32,090 1,356,100
2023/11/29 30,830 31,500 30,760 31,440 701,700
2023/11/28 30,900 31,260 30,610 31,040 870,500
2023/11/27 31,480 31,600 30,830 30,890 881,800
2023/11/24 32,000 32,090 31,300 31,300 981,100
2023/11/22 31,730 32,100 31,260 31,810 1,007,800
2023/11/21 32,430 32,550 31,590 32,030 1,159,200
2023/11/20 32,160 32,680 31,640 31,730 1,519,900
2023/11/17 32,170 32,360 31,580 32,070 1,218,600
2023/11/16 31,950 32,300 31,460 32,210 1,507,700
2023/11/15 31,000 31,900 30,860 31,890 1,363,200
2023/11/14 29,450 30,380 29,250 30,190 1,126,700
2023/11/13 30,200 30,220 29,410 29,605 1,360,900
2023/11/10 28,475 29,060 28,330 29,060 1,274,300
2023/11/09 29,205 29,275 28,235 28,235 1,269,400
2023/11/08 29,300 29,550 28,610 28,845 1,317,600
2023/11/07 29,015 29,820 28,915 29,105 1,385,800
2023/11/06 29,235 29,260 28,590 29,065 1,511,400
2023/11/02 27,400 28,000 27,080 27,960 1,688,700
2023/11/01 26,435 26,650 25,660 26,140 1,963,900
2023/10/31 26,385 26,410 25,485 26,155 2,133,200
2023/10/30 27,250 27,770 27,160 27,385 1,033,200
2023/10/27 27,260 27,550 26,725 27,230 1,654,000
2023/10/26 27,110 27,500 26,725 26,960 2,149,400
2023/10/25 28,400 29,120 28,100 28,510 1,684,400
2023/10/24 29,075 29,125 27,605 28,170 2,193,300
2023/10/23 28,185 29,315 28,160 28,575 2,880,200
2023/10/20 27,120 28,050 26,240 28,000 3,688,600
2023/10/19 29,180 29,205 28,200 28,405 1,575,400
2023/10/18 29,195 29,830 28,690 29,660 1,456,900
2023/10/17 29,635 29,985 29,255 29,595 945,200
2023/10/16 28,450 29,060 27,945 28,940 1,253,100
2023/10/13 30,110 30,160 29,360 29,450 1,668,200
2023/10/12 29,350 30,670 29,350 30,520 1,745,400
2023/10/11 28,740 29,320 28,435 28,450 1,278,300
2023/10/10 27,885 28,660 27,745 28,620 1,206,400
2023/10/06 28,160 28,545 26,930 27,520 1,602,500
2023/10/05 27,940 27,965 27,410 27,940 990,000
2023/10/04 27,450 27,650 26,900 27,285 1,376,400
2023/10/03 28,015 28,460 27,730 27,910 1,022,100
2023/10/02 27,600 28,525 27,475 28,140 1,199,400
2023/09/29 27,180 27,645 27,005 27,580 1,235,300
2023/09/28 26,520 26,865 26,260 26,685 1,016,200
2023/09/27 25,565 26,310 25,510 26,305 996,300
2023/09/26 26,825 27,150 26,360 26,415 863,700
2023/09/25 26,110 27,045 26,035 27,045 1,034,700
2023/09/22 25,450 26,340 25,200 25,965 1,298,600
2023/09/21 25,780 26,120 25,650 25,875 858,300
2023/09/20 26,500 26,875 26,120 26,230 1,145,900
2023/09/19 26,790 26,795 26,030 26,340 1,336,600
2023/09/15 27,395 27,855 27,205 27,600 1,657,000
2023/09/14 26,395 27,315 26,115 27,300 1,474,400
2023/09/13 25,910 26,380 25,725 25,820 1,188,800
2023/09/12 27,250 27,365 25,915 26,335 1,519,500
2023/09/11 27,750 27,795 27,055 27,215 1,009,800
2023/09/08 27,980 28,310 27,790 28,100 1,016,700
2023/09/07 28,550 28,645 28,105 28,280 801,500
2023/09/06 28,530 28,690 28,140 28,680 756,900
2023/09/05 27,600 28,110 27,520 28,110 926,900
2023/09/04 28,030 28,130 27,645 27,965 807,500
2023/09/01 28,740 28,830 27,890 28,075 1,286,800
2023/08/31 28,670 28,870 28,310 28,745 1,319,300
2023/08/30 28,350 28,875 28,065 28,595 1,662,500
2023/08/29 27,550 27,695 27,145 27,430 822,100
2023/08/28 26,650 27,520 26,495 27,465 1,116,500
2023/08/25 27,205 27,250 26,185 26,250 1,423,400
2023/08/24 28,000 28,460 27,805 27,930 1,682,000
2023/08/23 26,770 27,050 26,575 26,795 913,900
2023/08/22 27,000 27,110 26,375 26,860 1,093,000
2023/08/21 25,910 26,160 25,605 26,000 789,200
2023/08/18 25,665 26,290 25,270 25,905 1,031,200
2023/08/17 25,920 26,420 25,565 25,980 932,300
2023/08/16 25,870 26,590 25,635 26,140 1,187,100
2023/08/15 26,090 26,285 25,755 25,865 1,119,300
2023/08/14 25,300 25,590 24,805 25,090 1,163,100
2023/08/10 25,765 26,050 25,430 25,975 991,100
2023/08/09 25,850 26,555 25,640 26,265 901,300
2023/08/08 26,950 27,005 25,800 25,905 1,138,500
2023/08/07 26,955 26,990 26,030 26,745 1,187,200
2023/08/04 27,310 27,860 27,020 27,145 1,334,900
2023/08/03 26,330 27,440 26,085 27,305 1,708,800
2023/08/02 27,830 27,940 26,710 27,010 1,797,200
2023/08/01 27,055 27,820 26,905 27,720 1,221,800
2023/07/31 26,800 27,025 26,490 26,640 1,339,100
2023/07/28 25,865 26,525 25,625 26,225 1,928,900
2023/07/27 24,865 26,430 24,820 26,225 2,332,400
2023/07/26 25,035 25,375 24,685 24,835 1,518,100
2023/07/25 24,490 24,720 24,020 24,660 1,483,100
2023/07/24 23,535 24,165 22,990 24,165 1,402,200
2023/07/21 22,605 24,075 22,370 23,205 3,564,700
2023/07/20 23,415 23,855 23,060 23,105 1,140,300
2023/07/19 23,790 23,915 23,370 23,915 1,071,400
2023/07/18 23,625 24,050 23,490 23,690 840,800
2023/07/14 22,980 23,780 22,940 23,325 1,265,200
2023/07/13 22,815 22,955 22,195 22,900 849,000
2023/07/12 23,020 23,080 22,345 22,425 803,200
2023/07/11 22,970 23,370 22,810 23,260 824,100
2023/07/10 22,800 23,020 22,385 22,525 1,126,300
2023/07/07 23,390 23,660 22,980 23,105 1,112,200
2023/07/06 23,205 23,800 23,175 23,520 1,013,900
2023/07/05 24,140 24,420 23,910 24,145 1,110,200
2023/07/04 23,335 24,200 23,270 23,960 1,118,700
2023/07/03 23,255 23,715 23,235 23,570 943,800
2023/06/30 22,105 22,675 22,055 22,610 740,900
2023/06/29 22,395 22,795 22,240 22,505 741,900
2023/06/28 21,820 22,230 21,585 22,230 799,100
2023/06/27 21,330 21,545 21,055 21,465 1,231,600
2023/06/26 21,740 22,180 21,680 21,830 822,800
2023/06/23 22,550 23,180 21,830 22,235 1,332,300
2023/06/22 22,895 22,950 22,300 22,350 1,313,100
2023/06/21 23,370 23,610 23,205 23,355 1,055,800
2023/06/20 22,620 23,260 22,550 23,180 834,700
2023/06/19 22,860 22,925 22,415 22,585 1,400,600
2023/06/16 22,345 23,165 22,180 23,165 1,496,000
2023/06/15 22,585 23,235 22,455 22,660 1,699,800
2023/06/14 22,365 22,540 21,680 22,220 1,367,400
2023/06/13 21,605 22,340 21,560 22,140 1,240,100
2023/06/12 20,840 21,315 20,770 21,150 686,100
2023/06/09 20,820 21,205 20,655 21,190 1,196,500
2023/06/08 20,200 20,815 20,080 20,570 1,553,800
2023/06/07 21,460 21,580 20,240 20,340 1,600,800
2023/06/06 20,835 21,625 20,815 21,570 1,218,400
2023/06/05 20,630 21,025 20,145 21,005 1,008,100
2023/06/02 20,580 20,810 20,410 20,630 962,600
2023/06/01 19,900 20,580 19,830 20,580 1,103,600
2023/05/31 20,490 20,740 20,220 20,350 1,618,600
2023/05/30 20,340 20,670 20,190 20,490 770,300
2023/05/29 21,100 21,240 20,180 20,440 1,133,100
2023/05/26 19,970 20,490 19,780 20,100 1,128,000
2023/05/25 19,870 20,120 19,430 19,590 1,228,000
2023/05/24 18,610 19,450 18,610 19,100 1,218,800
2023/05/23 19,040 19,150 18,730 18,880 821,800
2023/05/22 18,630 19,070 18,630 19,020 782,700
2023/05/19 18,760 18,870 18,300 18,630 925,600
2023/05/18 18,400 18,890 18,330 18,580 1,241,600
2023/05/17 18,070 18,150 17,740 17,760 1,083,100
2023/05/16 17,630 18,050 17,600 18,020 1,061,000
2023/05/15 17,450 17,620 17,260 17,270 863,200
2023/05/12 16,810 17,170 16,690 17,170 896,200
2023/05/11 16,990 17,090 16,750 16,800 762,800
2023/05/10 16,630 16,970 16,470 16,680 910,500
2023/05/09 16,330 16,380 16,090 16,350 728,700
2023/05/08 15,820 16,160 15,720 16,120 833,900
2023/05/02 15,450 15,950 15,400 15,910 767,600
2023/05/01 15,560 15,630 15,290 15,500 728,500
2023/04/28 15,410 15,420 15,020 15,410 923,200
2023/04/27 15,270 15,310 14,960 15,290 1,472,200
2023/04/26 15,950 16,090 15,470 15,570 1,017,300
2023/04/25 16,150 16,430 16,060 16,110 895,800
2023/04/24 16,630 16,670 16,070 16,170 1,798,000
2023/04/21 15,190 16,680 15,180 16,640 3,766,000
2023/04/20 14,460 14,640 14,360 14,590 672,200
2023/04/19 14,660 14,940 14,440 14,550 842,400
2023/04/18 14,600 14,610 14,280 14,380 563,200
2023/04/17 14,610 14,660 14,450 14,640 377,600
2023/04/14 14,600 14,610 14,410 14,520 466,300
2023/04/13 14,310 14,460 14,230 14,460 509,300
2023/04/12 14,240 14,540 14,200 14,540 434,900
2023/04/11 14,380 14,480 14,280 14,420 608,800
2023/04/10 14,230 14,360 14,010 14,170 300,600
2023/04/07 13,950 14,330 13,950 14,160 563,100
2023/04/06 14,100 14,100 13,800 13,930 790,200
2023/04/05 14,250 14,420 14,150 14,260 817,700
2023/04/04 14,710 14,830 14,360 14,450 664,400
2023/04/03 15,100 15,140 14,610 14,730 958,100
2023/03/31 15,080 15,350 14,910 15,300 951,400
2023/03/30 15,070 15,280 14,650 14,820 723,700
2023/03/30 1 -> 3.00 分割
2023/03/29 43,950 44,650 43,650 44,650 183,300
2023/03/28 44,000 44,400 43,650 44,400 173,700
2023/03/27 44,200 44,650 43,900 44,400 181,300
2023/03/24 44,500 45,250 44,300 44,300 287,200
2023/03/23 43,050 44,250 42,950 44,250 205,800
2023/03/22 43,350 43,750 43,250 43,500 183,900
2023/03/20 44,100 44,100 42,950 42,950 175,100
2023/03/17 44,050 44,100 43,550 44,000 256,600
2023/03/16 42,250 43,550 42,250 43,150 205,300
2023/03/15 43,100 43,250 42,850 42,950 208,300
2023/03/14 43,300 43,300 42,200 42,400 271,400
2023/03/13 43,400 43,750 43,150 43,750 171,100
2023/03/10 43,400 44,300 43,300 43,900 242,300
2023/03/09 43,900 44,200 43,700 44,100 206,700
2023/03/08 42,850 43,400 42,750 43,000 126,400
2023/03/07 43,000 43,200 42,800 43,050 147,200
2023/03/06 42,700 43,350 42,650 43,100 258,800
2023/03/03 42,250 42,700 41,800 41,850 320,900
2023/03/02 43,700 43,700 42,000 42,000 342,000
2023/03/01 43,000 43,750 42,550 43,600 249,000
2023/02/28 42,300 43,000 42,200 42,700 238,700
2023/02/27 42,550 42,650 41,700 42,200 317,100
2023/02/24 41,500 43,600 41,400 43,250 644,300
2023/02/22 39,300 40,250 39,250 40,250 203,800
2023/02/21 40,200 40,250 39,500 39,800 139,300
2023/02/20 40,200 40,200 39,750 40,000 133,200
2023/02/17 40,850 41,100 40,300 40,300 206,200
2023/02/16 40,950 41,550 40,900 41,550 221,000
2023/02/15 41,100 41,250 40,300 40,450 156,400
2023/02/14 40,650 40,950 40,450 40,800 115,100
2023/02/13 40,300 40,650 39,950 40,000 122,300
2023/02/10 40,150 41,250 40,050 40,550 181,400
2023/02/09 40,800 41,000 40,550 40,700 138,600
2023/02/08 40,850 41,600 40,850 41,450 216,800
2023/02/07 39,850 40,400 39,600 40,400 182,300
2023/02/06 40,550 40,550 39,550 39,700 150,000
2023/02/03 40,600 40,700 40,100 40,350 164,600
2023/02/02 40,000 40,600 39,750 40,600 259,000
2023/02/01 39,100 39,500 39,050 39,300 176,400
2023/01/31 39,100 39,400 38,700 38,700 147,700
2023/01/30 38,900 39,400 38,600 39,250 181,300
2023/01/27 38,850 39,050 38,250 38,800 262,200
2023/01/26 39,350 40,100 38,650 39,050 341,600
2023/01/25 39,000 39,700 38,850 39,000 478,700
2023/01/24 40,400 41,100 40,250 40,400 239,600
2023/01/23 39,900 39,900 39,500 39,900 158,700
2023/01/20 38,950 39,200 38,750 39,100 109,600
2023/01/19 39,000 39,550 39,000 39,150 104,300
2023/01/18 39,100 40,000 38,850 39,550 151,800
2023/01/17 38,850 39,600 38,700 38,950 132,500
2023/01/16 39,050 39,550 38,500 38,500 136,900
2023/01/13 38,300 39,350 38,300 39,250 217,700
2023/01/12 40,050 40,250 38,350 38,600 302,000
2023/01/11 39,350 39,600 39,050 39,400 172,900
2023/01/10 39,150 39,150 38,350 38,650 132,200
2023/01/06 37,350 38,150 37,050 38,150 161,800
2023/01/05 37,300 37,750 37,150 37,300 136,300
2023/01/04 36,700 37,450 36,700 36,950 157,200

このページの先頭へ