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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 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 |