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 |
|---|---|---|---|---|---|
| 2026/05/11 | 74,770 | 76,010 | 73,100 | 73,380 | 1,577,900 |
| 2026/05/08 | 75,840 | 76,340 | 74,830 | 75,000 | 1,519,200 |
| 2026/05/07 | 76,060 | 77,800 | 75,800 | 76,590 | 2,502,700 |
| 2026/05/01 | 73,860 | 74,460 | 72,200 | 72,250 | 1,636,400 |
| 2026/04/30 | 74,540 | 76,060 | 72,910 | 74,010 | 2,488,500 |
| 2026/04/28 | 75,100 | 78,150 | 73,600 | 76,440 | 2,920,700 |
| 2026/04/27 | 73,000 | 76,250 | 72,800 | 76,030 | 3,125,800 |
| 2026/04/24 | 73,030 | 74,310 | 71,090 | 71,700 | 2,782,200 |
| 2026/04/23 | 76,330 | 76,350 | 71,230 | 72,000 | 4,570,700 |
| 2026/04/22 | 74,500 | 75,500 | 74,180 | 74,830 | 2,794,300 |
| 2026/04/21 | 72,000 | 74,350 | 72,000 | 74,240 | 1,848,000 |
| 2026/04/20 | 73,400 | 75,320 | 71,800 | 72,950 | 2,600,200 |
| 2026/04/17 | 72,550 | 73,530 | 72,020 | 72,900 | 1,807,100 |
| 2026/04/16 | 71,750 | 73,050 | 70,640 | 73,030 | 2,319,700 |
| 2026/04/15 | 72,950 | 72,950 | 70,170 | 70,580 | 2,433,000 |
| 2026/04/14 | 70,540 | 72,450 | 69,970 | 71,630 | 2,425,900 |
| 2026/04/13 | 66,200 | 67,390 | 66,200 | 67,370 | 1,526,300 |
| 2026/04/10 | 65,760 | 67,090 | 65,530 | 66,890 | 2,150,100 |
| 2026/04/09 | 65,500 | 65,870 | 64,330 | 64,600 | 2,504,700 |
| 2026/04/08 | 66,000 | 68,270 | 66,000 | 67,450 | 3,064,700 |
| 2026/04/07 | 66,000 | 66,120 | 62,860 | 62,860 | 2,961,700 |
| 2026/04/06 | 66,500 | 67,820 | 66,060 | 66,980 | 1,952,600 |
| 2026/04/03 | 65,150 | 66,100 | 64,470 | 65,650 | 1,898,500 |
| 2026/03/27 | 66,000 | 66,900 | 64,820 | 66,530 | 2,167,300 |
| 2026/03/26 | 68,180 | 68,270 | 67,110 | 67,490 | 1,649,000 |
| 2026/03/25 | 67,990 | 68,930 | 67,010 | 67,980 | 2,198,600 |
| 2026/03/24 | 68,000 | 68,350 | 64,430 | 65,390 | 1,966,200 |
| 2026/03/23 | 66,110 | 66,240 | 63,860 | 65,300 | 2,305,300 |
| 2026/03/19 | 69,450 | 70,370 | 68,650 | 69,580 | 2,255,700 |
| 2026/03/18 | 68,700 | 70,680 | 68,660 | 70,680 | 1,726,100 |
| 2026/03/17 | 70,920 | 71,170 | 67,350 | 67,350 | 2,139,500 |
| 2026/03/16 | 69,920 | 70,390 | 68,530 | 69,920 | 1,518,300 |
| 2026/03/13 | 68,740 | 69,750 | 68,550 | 69,610 | 1,833,500 |
| 2026/03/12 | 71,370 | 72,040 | 70,240 | 71,240 | 1,708,000 |
| 2026/03/11 | 71,570 | 73,780 | 70,680 | 72,370 | 2,039,500 |
| 2026/03/10 | 70,000 | 71,800 | 68,910 | 69,790 | 2,272,100 |
| 2026/03/09 | 67,540 | 68,100 | 64,120 | 66,500 | 3,315,700 |
| 2026/03/06 | 70,410 | 73,790 | 70,300 | 73,510 | 2,601,800 |
| 2026/03/05 | 71,730 | 73,400 | 70,120 | 71,660 | 2,329,300 |
| 2026/03/04 | 71,650 | 73,920 | 67,880 | 68,960 | 3,367,500 |
| 2026/03/03 | 75,230 | 75,800 | 72,650 | 73,030 | 2,178,500 |
| 2026/03/02 | 74,000 | 75,850 | 73,370 | 74,910 | 1,812,800 |
| 2026/02/27 | 76,200 | 76,560 | 74,110 | 75,500 | 2,525,200 |
| 2026/02/26 | 80,940 | 81,000 | 76,840 | 79,070 | 2,676,500 |
| 2026/02/25 | 77,800 | 80,280 | 77,400 | 80,000 | 2,443,900 |
| 2026/02/24 | 75,000 | 76,480 | 73,700 | 75,620 | 2,039,300 |
| 2026/02/20 | 73,020 | 75,070 | 72,510 | 74,060 | 1,807,900 |
| 2026/02/19 | 74,000 | 75,800 | 73,520 | 74,070 | 2,337,300 |
| 2026/02/18 | 71,300 | 72,550 | 70,940 | 71,830 | 1,630,800 |
| 2026/02/17 | 72,200 | 72,930 | 70,410 | 71,720 | 1,877,400 |
| 2026/02/16 | 73,370 | 73,590 | 72,050 | 72,260 | 1,358,600 |
| 2026/02/13 | 72,310 | 74,100 | 72,210 | 73,060 | 2,298,500 |
| 2026/02/12 | 75,370 | 75,940 | 72,520 | 72,830 | 2,894,600 |
| 2026/02/10 | 72,910 | 76,890 | 72,790 | 75,370 | 4,085,400 |
| 2026/02/09 | 70,470 | 72,650 | 69,290 | 72,230 | 3,461,800 |
| 2026/02/06 | 63,870 | 67,090 | 63,510 | 65,800 | 2,687,500 |
| 2026/02/05 | 65,400 | 67,290 | 64,070 | 65,170 | 2,798,200 |
| 2026/02/04 | 65,920 | 68,140 | 65,370 | 68,140 | 2,449,400 |
| 2026/02/03 | 65,300 | 67,170 | 64,900 | 66,920 | 2,399,600 |
| 2026/02/02 | 65,190 | 66,070 | 62,020 | 62,300 | 2,653,200 |
| 2026/01/30 | 66,400 | 67,440 | 65,340 | 66,190 | 2,118,900 |
| 2026/01/29 | 71,400 | 72,070 | 67,010 | 67,340 | 2,947,700 |
| 2026/01/28 | 69,620 | 71,300 | 68,800 | 70,480 | 3,586,000 |
| 2026/01/27 | 67,500 | 69,000 | 66,660 | 68,930 | 2,974,400 |
| 2026/01/26 | 67,170 | 69,400 | 66,270 | 66,500 | 3,998,000 |
| 2026/01/23 | 69,700 | 70,770 | 67,520 | 67,950 | 5,630,300 |
| 2026/01/22 | 64,000 | 68,570 | 63,850 | 68,570 | 3,787,800 |
| 2026/01/21 | 58,130 | 60,600 | 58,130 | 58,570 | 3,334,600 |
| 2026/01/20 | 62,160 | 62,370 | 59,920 | 60,000 | 2,620,400 |
| 2026/01/19 | 60,630 | 62,650 | 59,990 | 62,420 | 2,788,200 |
| 2026/01/16 | 60,100 | 60,600 | 58,700 | 60,600 | 2,907,100 |
| 2026/01/15 | 59,300 | 59,550 | 57,230 | 59,100 | 2,755,100 |
| 2026/01/14 | 58,230 | 60,160 | 58,130 | 60,000 | 3,226,500 |
| 2026/01/13 | 57,250 | 57,940 | 56,240 | 57,430 | 2,706,900 |
| 2026/01/09 | 55,540 | 56,240 | 53,670 | 55,000 | 3,504,000 |
| 2026/01/08 | 54,670 | 57,090 | 54,400 | 55,590 | 3,805,400 |
| 2026/01/07 | 54,490 | 56,290 | 54,460 | 55,670 | 3,667,900 |
| 2026/01/06 | 51,540 | 54,200 | 51,390 | 54,200 | 3,980,600 |
| 2026/01/05 | 49,970 | 51,220 | 49,330 | 51,100 | 2,463,700 |
| 2025/12/30 | 47,700 | 48,330 | 47,590 | 48,170 | 1,504,200 |
| 2025/12/29 | 49,170 | 49,170 | 47,520 | 47,750 | 1,609,600 |
| 2025/12/26 | 48,000 | 48,970 | 47,730 | 48,870 | 1,628,100 |
| 2025/12/25 | 47,400 | 48,420 | 47,300 | 47,720 | 1,718,600 |
| 2025/12/24 | 47,290 | 47,470 | 46,870 | 47,290 | 1,320,200 |
| 2025/12/23 | 47,330 | 47,350 | 46,490 | 46,850 | 1,371,400 |
| 2025/12/22 | 46,390 | 47,350 | 46,050 | 47,230 | 1,712,900 |
| 2025/12/19 | 44,740 | 45,180 | 44,420 | 44,720 | 1,682,200 |
| 2025/12/18 | 44,430 | 44,880 | 44,050 | 44,180 | 1,901,800 |
| 2025/12/17 | 45,620 | 46,320 | 45,200 | 45,830 | 2,040,600 |
| 2025/12/16 | 47,820 | 48,390 | 46,040 | 46,320 | 2,496,400 |
| 2025/12/15 | 47,410 | 48,260 | 47,130 | 47,700 | 2,423,100 |
| 2025/12/12 | 49,900 | 49,900 | 47,550 | 48,810 | 3,071,800 |
| 2025/12/11 | 49,030 | 49,900 | 48,710 | 49,330 | 2,630,600 |
| 2025/12/10 | 49,740 | 51,250 | 48,150 | 48,560 | 4,166,400 |
| 2025/12/09 | 48,160 | 50,170 | 48,030 | 49,670 | 3,274,800 |
| 2025/12/08 | 46,050 | 47,890 | 45,950 | 47,460 | 2,197,300 |
| 2025/12/05 | 45,600 | 46,240 | 45,240 | 46,100 | 1,992,900 |
| 2025/12/04 | 45,130 | 46,470 | 44,930 | 45,460 | 2,426,900 |
| 2025/12/03 | 43,490 | 44,770 | 43,200 | 44,440 | 1,971,700 |
| 2025/12/02 | 43,110 | 43,820 | 42,510 | 42,510 | 1,739,200 |
| 2025/12/01 | 44,220 | 44,410 | 42,370 | 42,450 | 1,743,900 |
| 2025/11/28 | 43,900 | 44,050 | 43,270 | 43,730 | 1,245,800 |
| 2025/11/27 | 44,410 | 44,490 | 43,510 | 43,760 | 1,717,400 |
| 2025/11/26 | 43,340 | 44,420 | 43,160 | 43,990 | 2,137,500 |
| 2025/11/25 | 44,630 | 44,680 | 42,760 | 42,760 | 2,290,400 |
| 2025/11/21 | 44,430 | 44,630 | 43,270 | 43,930 | 3,036,800 |
| 2025/11/20 | 47,730 | 48,530 | 46,310 | 47,270 | 3,290,000 |
| 2025/11/19 | 45,500 | 45,830 | 43,750 | 44,230 | 3,106,100 |
| 2025/11/18 | 47,250 | 47,380 | 45,800 | 45,800 | 2,077,400 |
| 2025/11/17 | 47,010 | 48,280 | 46,990 | 48,010 | 1,585,400 |
| 2025/11/14 | 45,920 | 47,580 | 45,880 | 47,290 | 2,454,900 |
| 2025/11/13 | 47,450 | 48,430 | 46,860 | 48,430 | 2,095,700 |
| 2025/11/12 | 47,580 | 48,000 | 46,310 | 47,860 | 2,507,200 |
| 2025/11/11 | 50,550 | 50,590 | 47,300 | 47,750 | 3,368,500 |
| 2025/11/10 | 49,490 | 50,450 | 48,580 | 50,020 | 2,078,600 |
| 2025/11/07 | 48,800 | 49,160 | 47,770 | 48,520 | 2,912,900 |
| 2025/11/06 | 48,990 | 50,810 | 48,750 | 50,520 | 3,089,600 |
| 2025/11/05 | 48,860 | 49,000 | 46,040 | 47,540 | 4,209,200 |
| 2025/11/04 | 52,030 | 53,090 | 51,680 | 51,870 | 2,873,600 |
| 2025/10/31 | 51,000 | 52,210 | 50,450 | 51,610 | 3,467,500 |
| 2025/10/30 | 53,850 | 54,290 | 50,800 | 51,760 | 6,231,200 |
| 2025/10/29 | 55,350 | 57,050 | 54,990 | 56,390 | 4,233,300 |
| 2025/10/28 | 54,070 | 54,880 | 53,760 | 53,880 | 2,062,900 |
| 2025/10/27 | 54,120 | 54,250 | 53,670 | 54,250 | 1,894,800 |
| 2025/10/24 | 52,300 | 53,680 | 52,200 | 53,450 | 2,551,300 |
| 2025/10/23 | 50,880 | 51,210 | 50,030 | 50,890 | 3,122,000 |
| 2025/10/22 | 52,100 | 53,010 | 51,700 | 52,900 | 2,339,100 |
| 2025/10/21 | 54,160 | 54,320 | 52,330 | 52,540 | 3,356,100 |
| 2025/10/20 | 52,710 | 53,660 | 52,090 | 53,660 | 2,633,500 |
| 2025/10/17 | 52,360 | 53,090 | 51,500 | 51,770 | 3,357,600 |
| 2025/10/16 | 53,000 | 54,010 | 52,550 | 53,740 | 2,994,500 |
| 2025/10/15 | 51,390 | 52,580 | 50,740 | 52,410 | 3,327,700 |
| 2025/10/14 | 53,410 | 53,990 | 51,250 | 51,500 | 4,369,600 |
| 2025/10/10 | 53,280 | 54,420 | 52,750 | 53,690 | 4,232,600 |
| 2025/10/09 | 53,140 | 54,030 | 52,370 | 53,730 | 4,318,700 |
| 2025/10/08 | 52,200 | 53,100 | 51,710 | 52,140 | 3,626,400 |
| 2025/10/07 | 55,500 | 57,060 | 52,980 | 53,200 | 5,724,600 |
| 2025/10/06 | 53,000 | 54,370 | 52,710 | 54,000 | 4,910,100 |
| 2025/10/03 | 51,500 | 51,770 | 49,810 | 51,000 | 5,059,900 |
| 2025/10/02 | 47,790 | 51,310 | 47,700 | 51,310 | 6,217,900 |
| 2025/10/01 | 46,810 | 46,900 | 45,930 | 45,930 | 3,065,000 |
| 2025/09/30 | 47,380 | 47,540 | 46,450 | 46,510 | 2,705,700 |
| 2025/09/29 | 46,930 | 47,350 | 46,390 | 46,810 | 3,058,800 |
| 2025/09/26 | 49,170 | 49,180 | 46,500 | 46,700 | 4,780,000 |
| 2025/09/25 | 48,650 | 50,820 | 48,370 | 50,250 | 6,043,400 |
| 2025/09/24 | 48,000 | 48,860 | 47,600 | 48,810 | 4,112,400 |
| 2025/09/22 | 48,050 | 48,420 | 46,970 | 47,670 | 4,066,100 |
| 2025/09/19 | 49,590 | 49,600 | 46,220 | 47,610 | 7,690,400 |
| 2025/09/18 | 45,450 | 48,340 | 44,860 | 47,610 | 6,275,100 |
| 2025/09/17 | 44,450 | 45,950 | 44,400 | 45,320 | 5,360,400 |
| 2025/09/16 | 42,520 | 44,490 | 42,520 | 44,460 | 6,388,200 |
| 2025/09/12 | 41,910 | 42,470 | 40,660 | 41,080 | 4,508,400 |
| 2025/09/11 | 39,620 | 41,590 | 39,400 | 41,520 | 4,864,600 |
| 2025/09/10 | 38,020 | 39,300 | 37,970 | 39,000 | 3,369,100 |
| 2025/09/09 | 38,110 | 38,680 | 37,520 | 37,780 | 3,567,100 |
| 2025/09/08 | 38,500 | 38,570 | 37,620 | 37,730 | 3,009,400 |
| 2025/09/05 | 38,460 | 38,850 | 37,860 | 38,250 | 3,157,100 |
| 2025/09/04 | 37,560 | 38,260 | 37,470 | 38,160 | 2,550,200 |
| 2025/09/03 | 37,260 | 38,020 | 37,260 | 37,600 | 2,416,800 |
| 2025/09/02 | 38,300 | 38,520 | 37,610 | 37,960 | 3,223,500 |
| 2025/09/01 | 39,700 | 39,890 | 37,570 | 38,160 | 5,365,500 |
| 2025/08/29 | 41,590 | 41,600 | 40,520 | 41,350 | 3,525,900 |
| 2025/08/28 | 40,270 | 41,420 | 39,980 | 41,350 | 3,563,300 |
| 2025/08/27 | 40,240 | 41,280 | 39,930 | 40,960 | 3,788,200 |
| 2025/08/26 | 39,900 | 40,280 | 39,610 | 39,900 | 2,847,700 |
| 2025/08/25 | 39,590 | 40,180 | 39,380 | 40,170 | 3,167,300 |
| 2025/08/22 | 38,750 | 39,080 | 38,410 | 38,640 | 2,781,400 |
| 2025/08/21 | 39,010 | 39,450 | 38,560 | 38,610 | 2,707,700 |
| 2025/08/20 | 40,500 | 40,750 | 39,220 | 39,300 | 3,566,500 |
| 2025/08/19 | 41,600 | 42,080 | 41,320 | 41,320 | 2,724,700 |
| 2025/08/18 | 42,050 | 42,200 | 41,130 | 41,210 | 2,611,300 |
| 2025/08/15 | 41,800 | 42,480 | 41,710 | 42,350 | 3,304,500 |
| 2025/08/14 | 42,500 | 42,720 | 41,520 | 41,650 | 3,146,100 |
| 2025/08/13 | 42,700 | 42,950 | 42,060 | 42,850 | 4,157,200 |
| 2025/08/12 | 41,260 | 42,480 | 40,710 | 42,190 | 4,334,400 |
| 2025/08/08 | 40,200 | 41,140 | 39,780 | 40,560 | 3,346,300 |
| 2025/08/07 | 40,130 | 40,690 | 39,630 | 40,100 | 3,298,200 |
| 2025/08/06 | 41,010 | 41,290 | 40,190 | 40,830 | 3,417,100 |
| 2025/08/05 | 42,430 | 42,560 | 41,130 | 41,830 | 4,329,700 |
| 2025/08/04 | 42,510 | 43,200 | 42,160 | 42,400 | 4,304,400 |
| 2025/08/01 | 43,800 | 44,680 | 43,340 | 43,910 | 5,380,600 |
| 2025/07/31 | 43,020 | 45,700 | 42,900 | 45,550 | 6,113,000 |
| 2025/07/30 | 42,700 | 42,770 | 42,340 | 42,520 | 2,709,700 |
| 2025/07/29 | 42,250 | 42,930 | 41,850 | 42,100 | 4,588,700 |
| 2025/07/28 | 44,330 | 44,350 | 42,810 | 43,250 | 4,919,000 |
| 2025/07/25 | 43,060 | 44,430 | 42,880 | 44,270 | 5,645,300 |
| 2025/07/24 | 43,200 | 43,380 | 42,210 | 42,880 | 5,113,700 |
| 2025/07/23 | 43,680 | 43,820 | 42,350 | 42,610 | 5,601,400 |
| 2025/07/22 | 42,500 | 43,390 | 41,910 | 43,340 | 5,839,200 |
| 2025/07/18 | 44,170 | 44,700 | 41,870 | 42,840 | 10,350,400 |
| 2025/07/17 | 45,660 | 47,200 | 44,730 | 46,970 | 6,407,300 |
| 2025/07/16 | 46,610 | 47,370 | 45,690 | 46,080 | 7,837,600 |
| 2025/07/15 | 44,310 | 46,280 | 43,650 | 46,250 | 7,754,600 |
| 2025/07/14 | 43,700 | 44,450 | 43,360 | 44,270 | 4,348,500 |
| 2025/07/11 | 43,190 | 43,670 | 43,060 | 43,670 | 4,624,900 |
| 2025/07/10 | 42,380 | 43,670 | 41,990 | 43,010 | 8,122,700 |
| 2025/07/09 | 42,370 | 42,400 | 41,170 | 41,290 | 3,904,800 |
| 2025/07/08 | 41,800 | 42,450 | 41,300 | 41,920 | 4,186,600 |
| 2025/07/07 | 41,480 | 42,460 | 41,010 | 42,000 | 5,996,300 |
| 2025/07/04 | 41,540 | 41,670 | 40,550 | 40,550 | 4,337,700 |