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 |
|---|---|---|---|---|---|
| 2024/07/26 | 46,400 | 47,290 | 45,180 | 46,100 | 4,958,700 |
| 2024/07/25 | 45,630 | 47,180 | 45,250 | 46,850 | 5,291,300 |
| 2024/07/24 | 49,160 | 49,880 | 48,210 | 48,800 | 4,600,000 |
| 2024/07/23 | 52,000 | 52,220 | 49,300 | 49,680 | 4,474,800 |
| 2024/07/22 | 51,700 | 52,370 | 49,530 | 49,910 | 4,428,700 |
| 2024/07/19 | 54,270 | 54,500 | 52,100 | 52,700 | 5,090,200 |
| 2024/07/18 | 55,610 | 56,950 | 54,500 | 55,260 | 4,272,700 |
| 2024/07/17 | 62,600 | 62,990 | 60,460 | 60,610 | 3,553,200 |
| 2024/07/16 | 63,250 | 64,070 | 62,310 | 63,460 | 3,243,900 |
| 2024/07/12 | 65,800 | 66,040 | 62,150 | 62,530 | 5,457,800 |
| 2024/07/11 | 67,670 | 68,850 | 67,060 | 68,540 | 3,658,100 |
| 2024/07/10 | 64,880 | 66,360 | 64,380 | 66,270 | 3,940,100 |
| 2024/07/09 | 63,650 | 64,780 | 63,250 | 64,680 | 2,539,300 |
| 2024/07/08 | 62,990 | 63,380 | 62,350 | 63,120 | 1,915,800 |
| 2024/07/05 | 65,000 | 65,350 | 63,000 | 63,240 | 2,873,700 |
| 2024/07/04 | 65,000 | 65,260 | 63,640 | 64,580 | 2,579,600 |
| 2024/07/03 | 62,850 | 64,500 | 62,600 | 64,290 | 2,935,000 |
| 2024/07/02 | 60,950 | 62,050 | 60,340 | 61,850 | 2,538,300 |
| 2024/07/01 | 61,480 | 61,800 | 60,350 | 60,740 | 1,659,000 |
| 2024/06/28 | 60,980 | 61,930 | 60,850 | 61,040 | 2,285,300 |
| 2024/06/27 | 61,800 | 62,400 | 60,570 | 60,830 | 2,618,200 |
| 2024/06/26 | 61,310 | 62,500 | 60,810 | 62,500 | 3,774,400 |
| 2024/06/25 | 62,000 | 62,130 | 59,380 | 59,700 | 3,384,900 |
| 2024/06/24 | 62,330 | 63,620 | 61,770 | 63,200 | 2,931,500 |
| 2024/06/21 | 60,510 | 63,750 | 60,250 | 63,560 | 3,743,500 |
| 2024/06/20 | 60,900 | 62,180 | 60,800 | 62,110 | 2,379,000 |
| 2024/06/19 | 63,980 | 64,870 | 60,800 | 61,130 | 3,153,400 |
| 2024/06/18 | 64,700 | 65,000 | 63,350 | 63,550 | 2,269,300 |
| 2024/06/17 | 65,210 | 65,510 | 63,750 | 63,880 | 2,428,500 |
| 2024/06/14 | 64,420 | 66,100 | 64,080 | 65,600 | 3,035,200 |
| 2024/06/13 | 63,300 | 64,300 | 62,760 | 64,110 | 3,040,100 |
| 2024/06/12 | 60,050 | 61,990 | 59,970 | 61,970 | 2,192,500 |
| 2024/06/11 | 59,960 | 60,560 | 59,720 | 60,390 | 1,969,100 |
| 2024/06/10 | 59,710 | 60,070 | 58,640 | 59,400 | 1,832,100 |
| 2024/06/07 | 59,340 | 59,980 | 58,590 | 59,800 | 1,956,600 |
| 2024/06/06 | 59,600 | 60,070 | 58,780 | 59,870 | 2,377,600 |
| 2024/06/05 | 58,340 | 59,320 | 57,190 | 57,230 | 2,807,300 |
| 2024/06/04 | 59,880 | 60,120 | 58,920 | 59,030 | 2,304,200 |
| 2024/06/03 | 61,000 | 61,100 | 59,230 | 59,990 | 2,819,000 |
| 2024/05/31 | 59,900 | 61,700 | 59,770 | 61,490 | 3,338,700 |
| 2024/05/30 | 61,570 | 62,120 | 60,750 | 61,300 | 3,390,800 |
| 2024/05/29 | 63,240 | 64,990 | 62,440 | 62,730 | 3,929,700 |
| 2024/05/28 | 62,030 | 62,620 | 60,790 | 62,240 | 3,482,700 |
| 2024/05/27 | 62,000 | 62,550 | 61,310 | 61,790 | 2,405,100 |
| 2024/05/24 | 61,130 | 62,480 | 60,860 | 61,500 | 3,388,800 |
| 2024/05/23 | 60,000 | 62,670 | 59,840 | 62,260 | 4,931,700 |
| 2024/05/22 | 57,240 | 58,070 | 56,820 | 57,670 | 2,839,400 |
| 2024/05/21 | 56,240 | 58,060 | 56,170 | 57,130 | 3,010,300 |
| 2024/05/20 | 55,510 | 56,260 | 55,240 | 55,700 | 2,303,800 |
| 2024/05/17 | 55,650 | 56,590 | 55,460 | 56,060 | 2,221,000 |
| 2024/05/16 | 55,300 | 56,140 | 54,980 | 56,140 | 2,799,500 |
| 2024/05/15 | 52,570 | 54,080 | 52,470 | 53,850 | 3,058,900 |
| 2024/05/14 | 52,980 | 53,520 | 51,200 | 51,970 | 2,511,400 |
| 2024/05/13 | 51,500 | 52,710 | 51,030 | 52,710 | 2,573,600 |
| 2024/05/10 | 50,910 | 51,990 | 49,880 | 50,880 | 2,469,600 |
| 2024/05/09 | 49,550 | 51,580 | 49,380 | 50,960 | 3,191,200 |
| 2024/05/08 | 49,800 | 50,600 | 49,260 | 49,860 | 2,647,400 |
| 2024/05/07 | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 |
| 2024/05/02 | 45,420 | 46,490 | 44,720 | 46,490 | 2,185,000 |
| 2024/05/01 | 45,900 | 47,190 | 45,280 | 46,120 | 2,026,500 |
| 2024/04/30 | 46,650 | 46,880 | 45,350 | 45,800 | 2,389,300 |
| 2024/04/26 | 48,500 | 48,790 | 45,360 | 46,010 | 4,055,600 |
| 2024/04/25 | 47,150 | 48,030 | 46,730 | 47,080 | 2,159,400 |
| 2024/04/24 | 47,800 | 49,250 | 47,610 | 48,430 | 3,065,200 |
| 2024/04/23 | 48,990 | 49,010 | 46,250 | 46,400 | 2,631,500 |
| 2024/04/22 | 48,220 | 49,530 | 46,650 | 47,620 | 3,567,600 |
| 2024/04/19 | 52,130 | 52,330 | 49,270 | 49,800 | 3,550,100 |
| 2024/04/18 | 51,350 | 54,590 | 50,900 | 54,130 | 2,948,300 |
| 2024/04/17 | 53,560 | 54,220 | 52,840 | 53,240 | 2,371,000 |
| 2024/04/16 | 53,810 | 53,840 | 52,460 | 52,700 | 2,187,400 |
| 2024/04/15 | 55,650 | 55,860 | 54,350 | 55,200 | 1,843,400 |
| 2024/04/12 | 56,450 | 56,580 | 54,980 | 56,280 | 2,561,600 |
| 2024/04/11 | 55,000 | 56,000 | 54,950 | 55,550 | 2,168,900 |
| 2024/04/10 | 56,080 | 56,530 | 55,350 | 55,500 | 2,182,900 |
| 2024/04/09 | 55,790 | 56,900 | 55,630 | 56,600 | 2,147,700 |
| 2024/04/08 | 55,600 | 57,460 | 55,430 | 56,060 | 3,579,300 |
| 2024/04/05 | 56,300 | 57,000 | 53,880 | 54,560 | 3,443,300 |
| 2024/04/04 | 57,180 | 57,200 | 56,190 | 56,750 | 2,291,700 |
| 2024/04/03 | 56,220 | 57,050 | 55,270 | 56,210 | 2,692,000 |
| 2024/04/02 | 56,600 | 57,200 | 56,230 | 57,010 | 2,427,800 |
| 2024/04/01 | 57,320 | 57,590 | 55,370 | 55,820 | 2,849,600 |
| 2024/03/29 | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 |
| 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 |