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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/03 | 41,100 | 41,740 | 40,880 | 41,450 | 4,081,600 |
| 2025/07/02 | 41,090 | 41,570 | 40,570 | 40,930 | 5,340,200 |
| 2025/07/01 | 41,930 | 42,940 | 41,700 | 42,490 | 4,895,900 |
| 2025/06/30 | 43,350 | 43,630 | 42,130 | 42,630 | 7,154,400 |
| 2025/06/27 | 39,540 | 42,440 | 39,430 | 42,020 | 7,966,200 |
| 2025/06/26 | 38,500 | 39,480 | 38,230 | 39,090 | 5,216,900 |
| 2025/06/25 | 38,900 | 38,900 | 37,510 | 38,770 | 5,760,300 |
| 2025/06/24 | 37,000 | 37,950 | 36,740 | 37,850 | 5,202,300 |
| 2025/06/23 | 36,010 | 36,290 | 35,270 | 36,110 | 3,996,700 |
| 2025/06/20 | 35,750 | 36,940 | 35,650 | 36,690 | 5,080,800 |
| 2025/06/19 | 37,390 | 37,470 | 35,710 | 35,710 | 4,119,500 |
| 2025/06/18 | 36,640 | 37,060 | 36,330 | 36,940 | 4,525,800 |
| 2025/06/17 | 35,500 | 37,150 | 35,340 | 36,740 | 6,983,700 |
| 2025/06/16 | 33,700 | 34,650 | 33,580 | 34,550 | 4,493,000 |
| 2025/06/13 | 34,430 | 34,550 | 32,910 | 33,130 | 4,731,900 |
| 2025/06/12 | 34,520 | 35,200 | 34,470 | 34,480 | 4,315,500 |
| 2025/06/11 | 33,700 | 34,900 | 33,570 | 34,900 | 5,253,400 |
| 2025/06/10 | 33,350 | 34,140 | 32,960 | 33,100 | 4,421,100 |
| 2025/06/09 | 32,450 | 33,350 | 32,280 | 33,140 | 3,312,900 |
| 2025/06/06 | 32,300 | 32,360 | 31,890 | 32,100 | 2,252,000 |
| 2025/06/05 | 32,590 | 33,040 | 32,120 | 32,160 | 3,574,500 |
| 2025/06/04 | 33,000 | 33,140 | 32,530 | 32,700 | 2,855,000 |
| 2025/06/03 | 32,220 | 32,880 | 32,180 | 32,320 | 3,109,200 |
| 2025/06/02 | 32,280 | 32,540 | 31,930 | 31,930 | 2,783,400 |
| 2025/05/30 | 33,860 | 33,900 | 32,870 | 32,870 | 4,121,500 |
| 2025/05/29 | 34,890 | 35,210 | 34,000 | 34,830 | 5,309,900 |
| 2025/05/28 | 34,800 | 35,030 | 33,540 | 33,540 | 3,919,300 |
| 2025/05/27 | 34,050 | 34,250 | 33,520 | 33,850 | 3,495,900 |
| 2025/05/26 | 33,330 | 34,510 | 33,300 | 34,270 | 3,790,000 |
| 2025/05/23 | 33,350 | 33,940 | 33,160 | 33,430 | 3,525,500 |
| 2025/05/22 | 33,100 | 33,860 | 32,690 | 33,400 | 4,382,100 |
| 2025/05/21 | 34,290 | 34,650 | 33,630 | 33,640 | 3,654,700 |
| 2025/05/20 | 35,070 | 35,740 | 34,710 | 34,860 | 4,399,400 |
| 2025/05/19 | 34,790 | 35,380 | 34,200 | 34,610 | 4,622,900 |
| 2025/05/16 | 35,330 | 35,690 | 34,730 | 35,150 | 4,641,400 |
| 2025/05/15 | 36,450 | 36,900 | 35,770 | 35,830 | 6,821,700 |
| 2025/05/14 | 34,870 | 37,150 | 34,870 | 37,030 | 7,949,500 |
| 2025/05/13 | 34,300 | 34,700 | 33,320 | 33,320 | 6,866,200 |
| 2025/05/12 | 31,260 | 33,130 | 31,190 | 32,910 | 5,586,400 |
| 2025/05/09 | 30,650 | 31,020 | 30,250 | 31,020 | 4,517,700 |
| 2025/05/08 | 29,630 | 30,620 | 29,545 | 30,400 | 6,062,700 |
| 2025/05/07 | 28,700 | 28,950 | 28,235 | 28,765 | 5,445,700 |
| 2025/05/02 | 28,720 | 28,840 | 28,080 | 28,420 | 7,732,600 |
| 2025/05/01 | 28,015 | 29,175 | 27,470 | 29,050 | 8,132,600 |
| 2025/04/30 | 27,000 | 27,730 | 26,970 | 27,620 | 6,410,400 |
| 2025/04/28 | 29,230 | 29,345 | 27,400 | 27,425 | 7,471,500 |
| 2025/04/25 | 27,850 | 28,730 | 27,680 | 28,730 | 8,639,700 |
| 2025/04/24 | 27,465 | 27,545 | 27,025 | 27,545 | 7,296,000 |
| 2025/04/23 | 27,750 | 28,025 | 26,450 | 26,965 | 10,364,400 |
| 2025/04/22 | 26,705 | 27,705 | 26,645 | 27,030 | 8,585,100 |
| 2025/04/21 | 26,255 | 27,370 | 26,255 | 26,640 | 8,164,000 |
| 2025/04/18 | 26,595 | 27,870 | 25,565 | 26,760 | 13,292,700 |
| 2025/04/17 | 25,995 | 26,725 | 25,705 | 26,530 | 5,954,200 |
| 2025/04/16 | 27,370 | 27,560 | 25,770 | 25,975 | 6,292,400 |
| 2025/04/15 | 28,285 | 28,695 | 28,025 | 28,235 | 4,403,900 |
| 2025/04/14 | 27,970 | 29,000 | 27,730 | 28,490 | 6,389,800 |
| 2025/04/11 | 25,710 | 27,560 | 25,675 | 27,470 | 5,810,500 |
| 2025/04/10 | 28,920 | 29,200 | 27,330 | 27,585 | 4,939,000 |
| 2025/04/09 | 24,800 | 25,010 | 23,800 | 24,420 | 6,612,000 |
| 2025/04/08 | 25,530 | 26,900 | 25,500 | 26,590 | 5,558,100 |
| 2025/04/07 | 23,000 | 24,675 | 22,640 | 23,600 | 6,889,700 |
| 2025/04/04 | 28,885 | 29,280 | 26,910 | 27,635 | 7,960,600 |
| 2025/04/03 | 28,030 | 29,635 | 28,020 | 28,995 | 6,470,200 |
| 2025/04/02 | 30,120 | 30,490 | 29,750 | 30,230 | 4,258,100 |
| 2025/04/01 | 29,665 | 30,290 | 29,430 | 30,120 | 5,120,100 |
| 2025/03/31 | 31,150 | 31,220 | 29,860 | 29,895 | 4,709,300 |
| 2025/03/28 | 32,280 | 33,190 | 32,130 | 32,630 | 3,975,100 |
| 2025/03/27 | 34,070 | 34,220 | 33,260 | 33,520 | 3,247,800 |
| 2025/03/26 | 34,990 | 35,460 | 34,630 | 35,190 | 3,989,400 |
| 2025/03/25 | 33,930 | 34,390 | 33,470 | 34,290 | 3,758,400 |
| 2025/03/24 | 33,870 | 33,870 | 32,920 | 33,060 | 2,905,100 |
| 2025/03/21 | 33,970 | 34,220 | 33,610 | 33,620 | 2,816,200 |
| 2025/03/19 | 34,910 | 35,080 | 33,660 | 33,750 | 3,610,400 |
| 2025/03/18 | 35,900 | 36,160 | 35,330 | 35,610 | 2,715,200 |
| 2025/03/17 | 36,200 | 36,300 | 35,150 | 35,280 | 3,870,900 |
| 2025/03/14 | 34,440 | 35,840 | 34,300 | 35,700 | 5,944,700 |
| 2025/03/13 | 34,000 | 34,950 | 33,960 | 34,430 | 4,423,800 |
| 2025/03/12 | 33,440 | 33,680 | 32,630 | 32,730 | 3,477,500 |
| 2025/03/11 | 31,620 | 33,120 | 31,190 | 33,120 | 4,873,800 |
| 2025/03/10 | 32,900 | 34,450 | 32,790 | 33,020 | 5,505,300 |
| 2025/03/07 | 32,000 | 34,200 | 32,000 | 32,580 | 5,561,100 |
| 2025/03/06 | 34,620 | 34,680 | 32,950 | 33,090 | 5,201,500 |
| 2025/03/05 | 36,980 | 37,400 | 34,180 | 34,180 | 5,444,000 |
| 2025/03/04 | 36,940 | 37,390 | 35,860 | 36,730 | 4,771,100 |
| 2025/03/03 | 38,320 | 38,640 | 37,770 | 38,400 | 3,119,800 |
| 2025/02/28 | 38,500 | 38,500 | 37,060 | 37,570 | 4,352,500 |
| 2025/02/27 | 41,500 | 42,290 | 41,250 | 41,900 | 3,363,000 |
| 2025/02/26 | 41,280 | 41,530 | 40,680 | 41,100 | 3,220,700 |
| 2025/02/25 | 43,040 | 45,030 | 42,480 | 42,780 | 4,986,000 |
| 2025/02/21 | 45,600 | 45,880 | 44,840 | 45,840 | 3,422,800 |
| 2025/02/20 | 46,500 | 47,310 | 45,830 | 46,300 | 3,834,400 |
| 2025/02/19 | 46,500 | 47,100 | 45,310 | 46,950 | 4,330,300 |
| 2025/02/18 | 47,160 | 48,000 | 47,000 | 47,010 | 2,569,300 |
| 2025/02/17 | 45,380 | 47,220 | 45,260 | 47,060 | 3,327,600 |
| 2025/02/14 | 45,830 | 46,320 | 45,360 | 45,380 | 2,446,600 |
| 2025/02/13 | 45,020 | 46,030 | 45,020 | 45,600 | 2,816,700 |
| 2025/02/12 | 45,900 | 46,100 | 44,420 | 45,280 | 3,550,100 |
| 2025/02/10 | 45,950 | 47,150 | 45,840 | 46,410 | 3,289,600 |
| 2025/02/07 | 44,310 | 46,640 | 44,190 | 46,000 | 4,576,900 |
| 2025/02/06 | 43,800 | 44,810 | 43,720 | 44,760 | 2,938,400 |
| 2025/02/05 | 43,870 | 44,100 | 43,170 | 43,510 | 2,750,000 |
| 2025/02/04 | 43,590 | 44,930 | 43,330 | 43,970 | 3,916,800 |
| 2025/02/03 | 43,200 | 43,880 | 42,700 | 42,940 | 3,148,300 |
| 2025/01/31 | 45,560 | 45,770 | 44,740 | 44,740 | 3,447,700 |
| 2025/01/30 | 45,290 | 45,910 | 44,880 | 45,880 | 4,371,700 |
| 2025/01/29 | 45,930 | 45,930 | 43,910 | 45,310 | 5,857,800 |
| 2025/01/28 | 44,000 | 45,600 | 42,180 | 45,230 | 7,458,900 |
| 2025/01/27 | 46,100 | 46,800 | 44,960 | 46,580 | 5,838,800 |
| 2025/01/24 | 47,150 | 48,480 | 46,430 | 47,430 | 8,477,600 |
| 2025/01/23 | 53,000 | 53,680 | 50,720 | 50,860 | 6,776,400 |
| 2025/01/22 | 47,500 | 52,200 | 46,900 | 52,140 | 8,801,600 |
| 2025/01/21 | 44,720 | 46,600 | 44,580 | 46,600 | 5,824,500 |
| 2025/01/20 | 44,320 | 45,040 | 43,720 | 44,020 | 3,712,500 |
| 2025/01/17 | 43,910 | 45,010 | 43,400 | 44,030 | 3,670,300 |
| 2025/01/16 | 44,560 | 45,100 | 43,580 | 44,260 | 4,434,300 |
| 2025/01/15 | 44,600 | 44,640 | 43,370 | 44,070 | 3,808,100 |
| 2025/01/14 | 47,040 | 47,240 | 44,300 | 44,350 | 4,503,400 |
| 2025/01/10 | 48,180 | 49,530 | 47,710 | 48,000 | 4,521,000 |
| 2025/01/09 | 48,540 | 49,710 | 48,180 | 48,680 | 4,526,100 |
| 2025/01/08 | 45,760 | 48,600 | 45,700 | 48,600 | 5,343,900 |
| 2025/01/07 | 45,280 | 46,950 | 44,870 | 46,420 | 5,160,000 |
| 2025/01/06 | 43,430 | 43,750 | 42,660 | 43,180 | 3,033,200 |
| 2024/12/30 | 43,370 | 43,500 | 42,570 | 42,730 | 2,546,700 |
| 2024/12/27 | 43,010 | 43,850 | 42,830 | 43,760 | 3,211,100 |
| 2024/12/26 | 41,730 | 43,050 | 41,660 | 42,770 | 3,547,800 |
| 2024/12/25 | 42,370 | 42,630 | 41,390 | 42,200 | 2,748,100 |
| 2024/12/24 | 42,990 | 43,290 | 42,130 | 42,150 | 2,862,900 |
| 2024/12/23 | 42,160 | 42,640 | 41,710 | 42,500 | 3,300,200 |
| 2024/12/20 | 42,150 | 42,400 | 41,140 | 41,540 | 5,024,500 |
| 2024/12/19 | 42,000 | 43,480 | 41,640 | 42,520 | 3,760,900 |
| 2024/12/18 | 41,550 | 43,650 | 41,320 | 43,360 | 4,756,200 |
| 2024/12/17 | 41,870 | 42,380 | 41,000 | 41,280 | 3,139,900 |
| 2024/12/16 | 40,800 | 41,870 | 40,710 | 41,190 | 3,611,100 |
| 2024/12/13 | 41,020 | 41,080 | 40,120 | 40,510 | 3,046,900 |
| 2024/12/12 | 41,810 | 41,990 | 40,570 | 41,020 | 3,882,400 |
| 2024/12/11 | 41,180 | 41,380 | 40,370 | 40,410 | 3,406,200 |
| 2024/12/10 | 41,170 | 42,040 | 40,600 | 41,940 | 3,967,500 |
| 2024/12/09 | 42,030 | 42,100 | 40,470 | 40,470 | 3,118,300 |
| 2024/12/06 | 42,750 | 43,100 | 41,430 | 41,540 | 3,456,000 |
| 2024/12/05 | 44,200 | 44,480 | 43,120 | 43,450 | 3,655,900 |
| 2024/12/04 | 44,500 | 44,770 | 43,320 | 43,420 | 3,571,100 |
| 2024/12/03 | 42,890 | 44,470 | 42,850 | 43,840 | 6,093,000 |
| 2024/12/02 | 41,300 | 42,450 | 40,760 | 41,330 | 5,734,000 |
| 2024/11/29 | 41,330 | 41,630 | 40,310 | 40,600 | 4,538,900 |
| 2024/11/28 | 41,180 | 43,370 | 40,430 | 41,770 | 6,870,400 |
| 2024/11/27 | 41,040 | 42,740 | 40,760 | 41,880 | 6,142,300 |
| 2024/11/26 | 42,380 | 42,430 | 40,710 | 41,390 | 4,464,000 |
| 2024/11/25 | 42,960 | 43,320 | 42,280 | 42,730 | 5,106,900 |
| 2024/11/22 | 42,600 | 43,370 | 42,200 | 42,590 | 4,603,200 |
| 2024/11/21 | 42,240 | 42,990 | 40,880 | 42,380 | 4,926,500 |
| 2024/11/20 | 43,250 | 43,270 | 41,630 | 42,310 | 3,417,000 |
| 2024/11/19 | 42,260 | 42,670 | 42,020 | 42,550 | 3,306,000 |
| 2024/11/18 | 41,880 | 43,190 | 41,420 | 42,420 | 5,006,500 |
| 2024/11/15 | 41,000 | 42,800 | 40,900 | 42,580 | 5,122,500 |
| 2024/11/14 | 42,070 | 42,150 | 40,300 | 40,300 | 4,698,100 |
| 2024/11/13 | 44,450 | 44,520 | 42,070 | 42,070 | 4,409,200 |
| 2024/11/12 | 44,330 | 44,450 | 43,060 | 43,750 | 4,393,900 |
| 2024/11/11 | 44,180 | 44,700 | 43,510 | 44,700 | 3,569,900 |
| 2024/11/08 | 45,390 | 45,400 | 43,810 | 44,300 | 4,937,000 |
| 2024/11/07 | 47,700 | 47,830 | 44,270 | 44,750 | 6,801,200 |
| 2024/11/06 | 45,240 | 46,750 | 44,700 | 46,750 | 5,998,600 |
| 2024/11/05 | 44,860 | 45,460 | 43,860 | 44,540 | 4,895,200 |
| 2024/11/01 | 42,620 | 43,610 | 42,420 | 42,810 | 4,474,400 |
| 2024/10/31 | 44,850 | 45,650 | 44,310 | 44,470 | 5,515,300 |
| 2024/10/30 | 41,820 | 46,130 | 41,690 | 45,320 | 11,573,300 |
| 2024/10/29 | 39,150 | 41,050 | 38,950 | 40,750 | 6,390,400 |
| 2024/10/28 | 37,700 | 39,920 | 37,480 | 39,670 | 5,570,700 |
| 2024/10/25 | 37,230 | 38,180 | 37,150 | 37,700 | 4,839,600 |
| 2024/10/24 | 37,320 | 38,380 | 37,220 | 37,600 | 5,413,500 |
| 2024/10/23 | 39,720 | 39,720 | 37,600 | 37,680 | 5,472,500 |
| 2024/10/22 | 39,520 | 40,180 | 37,820 | 39,320 | 8,502,500 |
| 2024/10/21 | 38,510 | 40,420 | 38,370 | 39,540 | 7,969,000 |
| 2024/10/18 | 36,360 | 38,830 | 35,320 | 38,310 | 10,266,700 |
| 2024/10/17 | 35,780 | 35,970 | 35,030 | 35,580 | 3,096,400 |
| 2024/10/16 | 36,100 | 36,360 | 35,030 | 36,110 | 3,660,800 |
| 2024/10/15 | 38,240 | 39,000 | 37,740 | 38,340 | 3,670,200 |
| 2024/10/11 | 37,440 | 37,850 | 37,220 | 37,560 | 2,300,800 |
| 2024/10/10 | 38,550 | 38,770 | 37,300 | 37,370 | 3,202,100 |
| 2024/10/09 | 37,610 | 38,040 | 37,350 | 37,850 | 3,576,200 |
| 2024/10/08 | 36,880 | 37,730 | 36,600 | 36,860 | 3,979,100 |
| 2024/10/07 | 38,210 | 39,030 | 36,470 | 37,220 | 6,753,100 |