日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 11,600 11,620 11,450 11,500 114,000
2015/12/29 11,350 11,540 11,260 11,520 115,900
2015/12/28 11,300 11,470 11,260 11,390 143,200
2015/12/25 11,110 11,280 11,090 11,130 141,000
2015/12/24 11,510 11,600 11,160 11,180 151,800
2015/12/22 11,480 11,580 11,350 11,390 131,400
2015/12/21 11,400 11,570 11,230 11,450 191,000
2015/12/18 11,750 11,970 11,470 11,520 249,900
2015/12/17 12,000 12,120 11,720 11,760 411,100
2015/12/16 11,820 11,860 11,580 11,770 189,200
2015/12/15 11,480 11,760 11,440 11,580 285,900
2015/12/14 11,580 11,610 11,400 11,520 300,900
2015/12/11 11,620 11,970 11,560 11,920 368,800
2015/12/10 12,100 12,170 11,790 11,890 235,500
2015/12/09 12,190 12,190 11,890 11,990 248,600
2015/12/08 12,220 12,260 11,810 12,020 243,500
2015/12/07 11,910 12,220 11,900 12,140 284,200
2015/12/04 11,800 11,950 11,740 11,870 183,000
2015/12/03 11,810 11,930 11,800 11,900 168,500
2015/12/02 11,900 11,900 11,660 11,760 219,800
2015/12/01 11,900 11,990 11,870 11,970 311,600
2015/11/30 11,810 11,910 11,790 11,860 218,700
2015/11/27 11,290 11,990 11,240 11,810 772,300
2015/11/26 11,220 11,320 11,150 11,170 172,300
2015/11/25 11,300 11,310 11,210 11,240 129,100
2015/11/24 11,280 11,420 11,280 11,390 176,000
2015/11/20 11,170 11,280 11,090 11,280 145,500
2015/11/19 11,260 11,280 11,160 11,230 189,600
2015/11/18 11,390 11,420 11,030 11,080 259,000
2015/11/17 11,350 11,450 11,320 11,340 171,200
2015/11/16 11,180 11,310 11,130 11,220 111,500
2015/11/13 11,140 11,410 11,080 11,380 226,300
2015/11/12 11,200 11,430 11,170 11,270 278,500
2015/11/11 11,150 11,320 11,150 11,260 225,200
2015/11/10 10,720 11,340 10,710 11,240 460,800
2015/11/09 10,790 10,950 10,780 10,860 289,100
2015/11/06 10,590 10,880 10,120 10,790 881,400
2015/11/05 10,970 11,210 10,970 11,190 194,200
2015/11/04 11,100 11,250 11,070 11,080 277,300
2015/11/02 11,000 11,150 10,920 11,010 215,300
2015/10/30 11,070 11,160 10,950 11,110 201,900
2015/10/29 10,950 11,140 10,920 11,070 438,400
2015/10/28 10,850 10,950 10,730 10,810 230,000
2015/10/27 10,930 10,990 10,710 10,810 269,400
2015/10/26 10,950 11,100 10,770 10,990 352,100
2015/10/23 10,600 10,940 10,530 10,900 381,800
2015/10/22 10,500 10,680 10,430 10,600 259,700
2015/10/21 10,780 10,780 10,490 10,690 707,600
2015/10/20 10,580 10,600 10,090 10,270 517,800
2015/10/19 9,930 10,020 9,800 9,950 220,400
2015/10/16 9,830 9,950 9,680 9,860 369,700
2015/10/15 9,610 9,970 9,610 9,900 324,900
2015/10/14 9,700 9,880 9,570 9,680 391,800
2015/10/13 9,550 9,770 9,540 9,750 351,300
2015/10/09 9,540 9,690 9,480 9,650 237,600
2015/10/08 9,470 9,670 9,410 9,460 313,100
2015/10/07 9,270 9,450 9,240 9,420 168,200
2015/10/06 9,350 9,480 9,240 9,270 158,800
2015/10/05 9,100 9,230 9,090 9,200 176,300
2015/10/02 8,600 9,180 8,500 8,990 472,500
2015/10/01 8,420 8,740 8,420 8,590 293,300
2015/09/30 8,500 8,610 8,320 8,360 276,400
2015/09/29 8,580 8,580 8,300 8,330 260,300
2015/09/28 8,830 9,000 8,740 8,840 144,400
2015/09/25 8,920 8,920 8,570 8,920 252,700
2015/09/24 8,960 9,050 8,860 8,930 230,600
2015/09/18 9,370 9,410 9,100 9,350 329,700
2015/09/17 9,010 9,570 8,790 9,520 644,200
2015/09/16 8,790 9,110 8,760 8,900 415,400
2015/09/15 8,680 8,800 8,540 8,600 219,700
2015/09/14 8,590 8,980 8,540 8,650 325,200
2015/09/11 8,650 8,740 8,370 8,630 511,300
2015/09/10 8,850 9,030 8,790 8,890 348,300
2015/09/09 8,960 9,230 8,890 9,130 304,900
2015/09/08 8,650 8,900 8,640 8,740 186,100
2015/09/07 8,490 8,670 8,390 8,610 179,200
2015/09/04 8,820 8,820 8,450 8,610 211,700
2015/09/03 9,010 9,050 8,760 8,840 208,600
2015/09/02 8,580 8,930 8,570 8,860 362,800
2015/09/01 9,060 9,250 8,820 8,850 227,400
2015/08/31 9,300 9,400 9,050 9,160 197,300
2015/08/28 9,060 9,520 9,000 9,450 293,600
2015/08/27 9,160 9,230 8,830 8,850 296,500
2015/08/26 8,680 9,020 8,580 8,970 293,300
2015/08/25 8,470 9,130 8,340 8,600 487,100
2015/08/24 8,860 9,120 8,690 8,700 354,300
2015/08/21 9,010 9,160 8,970 9,120 252,600
2015/08/20 9,120 9,380 9,080 9,300 266,300
2015/08/19 9,540 9,590 9,170 9,210 224,000
2015/08/18 9,390 9,540 9,290 9,510 213,500
2015/08/17 9,550 9,600 9,360 9,540 232,200
2015/08/14 9,400 9,670 9,380 9,630 371,700
2015/08/13 9,150 9,510 9,120 9,480 346,000
2015/08/12 9,350 9,400 9,060 9,080 391,900
2015/08/11 9,380 9,580 9,310 9,450 355,800
2015/08/10 9,100 9,290 9,060 9,260 225,100
2015/08/07 9,380 9,560 9,110 9,230 1,002,500
2015/08/06 9,600 9,910 9,570 9,870 309,800
2015/08/05 9,310 9,570 9,290 9,490 271,000
2015/08/04 9,540 9,560 9,250 9,310 340,300
2015/08/03 9,590 9,670 9,400 9,450 201,000
2015/07/31 9,530 9,610 9,470 9,590 199,600
2015/07/30 9,300 9,410 9,230 9,310 305,700
2015/07/29 9,840 9,860 9,370 9,380 261,600
2015/07/28 9,520 9,790 9,510 9,770 168,400
2015/07/27 9,730 9,770 9,560 9,620 162,500
2015/07/24 10,000 10,020 9,820 9,870 122,700
2015/07/23 10,090 10,100 9,940 9,980 239,100
2015/07/22 10,150 10,190 9,950 9,970 208,100
2015/07/21 10,010 10,370 10,010 10,330 285,700
2015/07/17 9,930 9,990 9,760 9,990 239,600
2015/07/16 10,050 10,150 9,900 9,920 251,400
2015/07/15 10,150 10,310 9,940 10,020 335,900
2015/07/14 9,810 10,120 9,730 9,960 546,100
2015/07/13 9,380 9,650 9,360 9,510 202,700
2015/07/10 9,850 9,850 9,360 9,390 365,800
2015/07/09 9,410 9,810 9,230 9,770 304,600
2015/07/08 9,930 9,980 9,700 9,700 264,900
2015/07/07 10,020 10,090 9,890 10,020 209,200
2015/07/06 9,980 10,090 9,850 9,930 236,700
2015/07/03 10,070 10,150 9,950 10,120 263,900
2015/07/02 10,260 10,350 10,000 10,020 545,700
2015/07/01 10,130 10,360 10,090 10,290 230,500
2015/06/30 10,050 10,130 10,020 10,130 260,900
2015/06/29 10,100 10,260 10,050 10,140 281,000
2015/06/26 10,530 10,600 10,410 10,460 261,900
2015/06/25 10,400 10,650 10,400 10,590 333,800
2015/06/24 10,500 10,560 10,360 10,420 305,400
2015/06/23 10,290 10,430 10,230 10,410 306,300
2015/06/22 10,110 10,210 10,030 10,140 243,200
2015/06/19 10,220 10,310 10,060 10,080 370,100
2015/06/18 10,010 10,110 9,870 10,040 460,000
2015/06/17 10,100 10,380 10,100 10,170 358,200
2015/06/16 10,070 10,360 10,040 10,070 470,300
2015/06/15 10,000 10,120 9,960 10,010 440,700
2015/06/12 10,220 10,350 10,080 10,130 678,300
2015/06/11 10,240 10,400 10,150 10,330 648,900
2015/06/10 10,840 10,970 10,210 10,540 999,200
2015/06/09 11,250 11,260 10,820 10,830 352,900
2015/06/08 11,380 11,440 11,260 11,310 176,900
2015/06/05 11,280 11,390 11,250 11,350 187,800
2015/06/04 11,570 11,570 11,230 11,280 289,300
2015/06/03 11,380 11,620 11,380 11,440 206,600
2015/06/02 11,410 11,590 11,350 11,520 167,800
2015/06/01 11,450 11,490 11,290 11,470 312,800
2015/05/29 11,740 11,780 11,550 11,600 359,900
2015/05/28 11,810 12,130 11,790 11,930 265,300
2015/05/27 11,670 11,810 11,600 11,730 149,100
2015/05/26 11,580 11,680 11,550 11,640 94,500
2015/05/25 11,720 11,780 11,580 11,620 141,500
2015/05/22 11,510 11,740 11,410 11,710 205,100
2015/05/21 11,690 11,750 11,550 11,570 244,100
2015/05/20 11,890 11,920 11,670 11,750 163,300
2015/05/19 11,830 11,870 11,720 11,830 146,900
2015/05/18 11,880 11,910 11,660 11,700 224,200
2015/05/15 11,800 12,090 11,780 11,880 241,700
2015/05/14 11,860 11,860 11,540 11,680 323,100
2015/05/13 11,880 11,990 11,640 11,870 636,500
2015/05/12 11,000 11,320 10,910 11,280 302,300
2015/05/11 11,050 11,160 10,870 11,060 240,200
2015/05/08 10,750 10,950 10,750 10,880 190,900
2015/05/07 10,630 10,770 10,560 10,650 288,600
2015/05/01 10,820 10,910 10,510 10,630 423,400
2015/04/30 11,000 11,080 10,920 10,960 239,200
2015/04/28 11,010 11,110 10,910 11,110 209,500
2015/04/27 11,250 11,250 10,970 11,010 328,100
2015/04/24 11,260 11,280 11,120 11,260 259,100
2015/04/23 11,700 11,710 11,350 11,370 428,500
2015/04/22 11,660 11,890 11,660 11,740 262,500
2015/04/21 11,210 11,580 11,210 11,580 260,200
2015/04/20 11,050 11,390 10,840 11,230 370,400
2015/04/17 11,400 11,400 11,130 11,160 508,000
2015/04/16 11,800 11,850 11,400 11,480 478,700
2015/04/15 12,020 12,020 11,800 11,930 323,300
2015/04/14 12,600 12,650 12,120 12,170 308,600
2015/04/13 12,600 12,880 12,570 12,710 326,800
2015/04/10 12,450 12,450 12,220 12,370 257,300
2015/04/09 12,260 12,550 12,240 12,420 231,500
2015/04/08 12,300 12,420 12,190 12,230 197,600
2015/04/07 12,490 12,550 12,250 12,330 199,500
2015/04/06 12,250 12,470 12,220 12,300 149,300
2015/04/03 12,220 12,270 11,960 12,270 203,100
2015/04/02 12,080 12,240 11,950 12,180 286,600
2015/04/01 12,260 12,260 11,860 11,870 265,800
2015/03/31 12,440 12,460 12,150 12,280 285,600
2015/03/30 12,170 12,320 12,020 12,280 190,300
2015/03/27 12,390 12,500 11,930 12,150 371,700
2015/03/26 12,750 12,880 12,520 12,750 441,300
2015/03/25 12,520 12,820 12,520 12,790 250,400
2015/03/24 12,850 12,860 12,470 12,520 372,800
2015/03/23 12,520 12,900 12,410 12,820 344,400
2015/03/20 12,300 12,320 12,130 12,300 213,300
2015/03/19 12,430 12,490 12,210 12,310 228,400
2015/03/18 12,630 12,660 12,410 12,550 172,300
2015/03/17 12,600 12,910 12,480 12,620 424,300
2015/03/16 12,410 12,960 12,350 12,610 456,700
2015/03/13 12,350 12,500 11,980 12,430 556,900
2015/03/12 11,600 11,880 11,490 11,850 358,700
2015/03/11 11,180 11,370 11,120 11,300 107,500
2015/03/10 11,500 11,570 11,200 11,210 318,900
2015/03/09 11,590 11,600 11,450 11,460 156,400
2015/03/06 11,410 11,710 11,410 11,700 323,500
2015/03/05 11,070 11,370 11,060 11,340 246,300
2015/03/04 11,370 11,370 11,130 11,170 222,800
2015/03/03 11,150 11,620 11,050 11,530 347,200
2015/03/02 10,980 11,160 10,840 11,080 200,100
2015/02/27 11,080 11,100 10,920 11,000 161,700
2015/02/26 10,960 11,080 10,800 11,050 202,100
2015/02/25 10,620 11,050 10,580 10,950 436,700
2015/02/24 10,500 10,590 10,270 10,400 218,200
2015/02/23 10,300 10,520 10,270 10,520 198,200
2015/02/20 10,270 10,400 10,200 10,300 228,300
2015/02/19 10,470 10,610 10,370 10,410 187,900
2015/02/18 10,340 10,480 10,340 10,470 136,400
2015/02/17 10,140 10,350 10,050 10,330 135,200
2015/02/16 10,510 10,590 10,050 10,140 242,600
2015/02/13 10,480 10,570 10,360 10,500 287,400
2015/02/12 10,150 10,380 10,110 10,360 225,200
2015/02/10 10,330 10,330 9,990 10,050 316,500
2015/02/09 10,650 10,650 10,100 10,320 339,400
2015/02/06 10,210 10,250 9,940 10,080 346,300
2015/02/05 10,140 10,300 10,060 10,060 336,000
2015/02/04 10,380 10,490 10,190 10,430 235,600
2015/02/03 10,690 10,720 10,100 10,240 346,100
2015/02/02 10,670 10,780 10,570 10,690 171,200
2015/01/30 11,040 11,170 10,860 10,870 213,500
2015/01/29 10,880 11,080 10,880 10,950 162,700
2015/01/28 10,780 10,980 10,710 10,930 180,600
2015/01/27 10,880 10,910 10,760 10,820 136,500
2015/01/26 10,590 10,860 10,540 10,850 129,300
2015/01/23 10,830 10,860 10,560 10,630 301,500
2015/01/22 10,800 10,910 10,630 10,690 132,700
2015/01/21 10,750 10,940 10,730 10,800 173,700
2015/01/20 10,750 10,810 10,650 10,750 450,000
2015/01/19 10,750 10,930 10,540 10,860 304,800
2015/01/16 10,130 10,720 10,110 10,710 477,200
2015/01/15 10,200 10,460 10,050 10,420 376,300
2015/01/14 10,300 10,460 9,920 10,130 504,800
2015/01/13 10,570 10,600 10,370 10,530 268,100
2015/01/09 10,920 10,950 10,630 10,720 386,700
2015/01/08 10,230 10,650 10,150 10,600 450,100
2015/01/07 9,750 9,850 9,610 9,790 252,700
2015/01/06 9,740 10,000 9,650 9,870 422,300
2015/01/05 9,710 10,070 9,700 9,990 252,700

このページの先頭へ