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 |
---|---|---|---|---|---|
2024/03/28 | 54,830 | 55,750 | 54,520 | 55,190 | 2,249,600 |
2024/03/27 | 55,440 | 55,690 | 54,630 | 55,290 | 2,242,900 |
2024/03/26 | 55,100 | 56,310 | 54,420 | 55,000 | 2,275,000 |
2024/03/25 | 55,360 | 55,650 | 54,380 | 54,400 | 2,108,500 |
2024/03/22 | 53,200 | 55,570 | 53,080 | 54,790 | 3,393,900 |
2024/03/21 | 52,100 | 52,960 | 51,360 | 52,960 | 2,741,700 |
2024/03/19 | 50,180 | 51,750 | 50,010 | 51,500 | 2,472,000 |
2024/03/18 | 48,000 | 51,000 | 47,960 | 50,890 | 1,989,200 |
2024/03/15 | 49,360 | 49,490 | 47,860 | 48,080 | 1,925,200 |
2024/03/14 | 49,450 | 50,370 | 48,540 | 50,350 | 1,843,200 |
2024/03/13 | 51,300 | 51,390 | 49,260 | 50,000 | 1,888,800 |
2024/03/12 | 49,310 | 50,460 | 48,930 | 49,940 | 2,169,900 |
2024/03/11 | 48,680 | 49,650 | 48,050 | 49,650 | 2,092,400 |
2024/03/08 | 51,800 | 53,260 | 51,680 | 51,920 | 2,547,900 |
2024/03/07 | 52,640 | 52,660 | 50,280 | 51,100 | 2,946,200 |
2024/03/06 | 52,450 | 53,060 | 51,910 | 52,350 | 2,882,300 |
2024/03/05 | 51,510 | 54,190 | 51,180 | 53,450 | 4,380,200 |
2024/03/04 | 51,750 | 51,970 | 50,720 | 51,520 | 2,107,700 |
2024/03/01 | 48,780 | 50,090 | 48,600 | 50,090 | 2,132,700 |
2024/02/29 | 46,550 | 48,260 | 46,350 | 48,260 | 2,122,600 |
2024/02/28 | 46,800 | 47,590 | 46,380 | 47,120 | 1,242,900 |
2024/02/27 | 47,390 | 47,590 | 46,570 | 47,240 | 1,394,200 |
2024/02/26 | 47,800 | 47,840 | 46,300 | 46,950 | 1,811,700 |
2024/02/22 | 45,980 | 47,460 | 45,010 | 47,410 | 3,056,200 |
2024/02/21 | 42,900 | 43,330 | 42,520 | 43,330 | 1,474,700 |
2024/02/20 | 44,010 | 44,950 | 43,750 | 44,100 | 1,508,000 |
2024/02/19 | 44,020 | 44,340 | 42,880 | 43,540 | 1,211,000 |
2024/02/16 | 45,660 | 46,480 | 43,760 | 44,280 | 2,705,800 |
2024/02/15 | 44,660 | 46,010 | 44,300 | 45,530 | 2,484,100 |
2024/02/14 | 43,170 | 43,910 | 43,100 | 43,890 | 1,363,900 |
2024/02/13 | 44,890 | 44,920 | 43,240 | 43,580 | 1,955,100 |
2024/02/09 | 44,250 | 44,800 | 43,510 | 43,730 | 1,801,200 |
2024/02/08 | 43,900 | 44,480 | 43,310 | 44,250 | 1,964,800 |
2024/02/07 | 42,840 | 43,120 | 42,390 | 42,850 | 1,570,900 |
2024/02/06 | 41,960 | 43,490 | 41,720 | 43,390 | 2,305,200 |
2024/02/05 | 41,600 | 42,140 | 40,780 | 41,750 | 1,591,700 |
2024/02/02 | 40,780 | 41,470 | 40,540 | 41,470 | 1,990,600 |
2024/02/01 | 40,170 | 40,570 | 39,810 | 40,000 | 1,493,000 |
2024/01/31 | 39,900 | 40,620 | 39,760 | 40,380 | 1,657,800 |
2024/01/30 | 41,000 | 41,790 | 40,630 | 41,170 | 1,911,300 |
2024/01/29 | 39,590 | 40,560 | 39,340 | 40,560 | 1,627,500 |
2024/01/26 | 40,350 | 41,030 | 39,470 | 39,600 | 2,599,000 |
2024/01/25 | 41,900 | 42,050 | 39,380 | 41,480 | 4,045,000 |
2024/01/24 | 40,380 | 40,910 | 39,950 | 40,730 | 1,956,800 |
2024/01/23 | 40,960 | 42,950 | 40,610 | 40,610 | 3,170,600 |
2024/01/22 | 41,500 | 42,060 | 40,640 | 41,070 | 2,249,600 |
2024/01/19 | 40,000 | 41,140 | 39,980 | 40,840 | 2,466,300 |
2024/01/18 | 38,240 | 39,580 | 38,140 | 39,350 | 1,574,900 |
2024/01/17 | 39,110 | 39,430 | 38,290 | 38,370 | 1,619,800 |
2024/01/16 | 38,080 | 38,480 | 37,690 | 38,410 | 1,467,600 |
2024/01/15 | 36,880 | 38,170 | 36,730 | 38,170 | 1,657,400 |
2024/01/12 | 36,500 | 37,040 | 36,070 | 36,340 | 1,356,400 |
2024/01/11 | 35,470 | 36,500 | 35,310 | 36,410 | 1,472,000 |
2024/01/10 | 35,040 | 35,300 | 34,660 | 35,060 | 1,063,900 |
2024/01/09 | 34,230 | 34,780 | 34,070 | 34,590 | 1,528,200 |
2024/01/05 | 33,490 | 33,560 | 32,650 | 32,920 | 1,131,100 |
2024/01/04 | 32,830 | 33,780 | 32,520 | 33,630 | 1,407,500 |
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 |