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
2016/12/30 13,870 14,200 13,800 14,160 97,600
2016/12/29 14,160 14,210 13,920 14,010 137,200
2016/12/28 14,000 14,390 14,000 14,300 187,000
2016/12/27 13,980 14,120 13,840 13,970 172,000
2016/12/26 14,040 14,280 13,960 13,970 203,300
2016/12/22 13,770 14,130 13,650 14,060 320,300
2016/12/21 13,670 13,800 13,630 13,670 189,800
2016/12/20 13,450 13,660 13,320 13,650 160,800
2016/12/19 13,440 13,490 13,360 13,420 116,800
2016/12/16 13,500 13,600 13,400 13,540 241,900
2016/12/15 13,110 13,390 13,110 13,350 177,600
2016/12/14 12,890 13,320 12,890 13,200 187,100
2016/12/13 12,900 13,220 12,900 13,180 194,800
2016/12/12 13,100 13,170 12,970 13,120 207,000
2016/12/09 12,860 13,140 12,840 13,120 211,700
2016/12/08 13,120 13,160 12,780 12,990 268,300
2016/12/07 13,260 13,270 12,890 12,960 177,800
2016/12/06 13,350 13,410 13,080 13,130 239,100
2016/12/05 12,980 13,080 12,820 13,050 162,900
2016/12/02 13,280 13,390 12,900 13,020 379,000
2016/12/01 13,720 13,800 13,630 13,690 195,600
2016/11/30 13,500 13,710 13,500 13,560 250,700
2016/11/29 13,280 13,490 13,230 13,480 153,600
2016/11/28 13,390 13,390 13,220 13,350 165,800
2016/11/25 13,310 13,450 13,150 13,220 179,200
2016/11/24 13,430 13,490 13,270 13,400 216,800
2016/11/22 13,250 13,290 13,130 13,200 147,100
2016/11/21 13,450 13,480 13,220 13,250 151,100
2016/11/18 13,000 13,390 12,950 13,320 296,300
2016/11/17 12,700 12,780 12,610 12,760 114,000
2016/11/16 12,800 12,910 12,730 12,780 188,700
2016/11/15 12,810 12,870 12,540 12,620 215,400
2016/11/14 12,840 12,840 12,670 12,760 178,500
2016/11/11 13,000 13,040 12,630 12,680 258,900
2016/11/10 12,740 13,170 12,610 12,940 370,900
2016/11/09 12,850 12,950 12,000 12,150 384,200
2016/11/08 12,280 12,860 12,250 12,730 282,400
2016/11/07 12,600 12,700 12,450 12,580 144,800
2016/11/04 12,210 12,450 12,210 12,380 241,300
2016/11/02 12,590 12,610 12,480 12,510 137,200
2016/11/01 12,600 12,750 12,550 12,700 221,700
2016/10/31 12,650 12,850 12,650 12,700 278,700
2016/10/28 12,270 12,620 12,250 12,540 384,000
2016/10/27 12,170 12,270 12,020 12,060 183,100
2016/10/26 12,160 12,370 12,160 12,260 128,000
2016/10/25 12,020 12,240 11,940 12,220 161,800
2016/10/24 11,940 12,010 11,740 11,880 159,100
2016/10/21 12,130 12,140 11,960 11,980 178,400
2016/10/20 11,940 12,060 11,890 12,000 176,600
2016/10/19 12,140 12,160 11,980 12,040 183,800
2016/10/18 12,120 12,240 12,070 12,140 201,000
2016/10/17 11,990 12,280 11,900 12,230 191,000
2016/10/14 12,060 12,100 11,890 12,040 232,500
2016/10/13 12,190 12,210 12,040 12,140 226,600
2016/10/12 12,170 12,310 12,140 12,190 227,400
2016/10/11 12,530 12,530 12,380 12,390 156,300
2016/10/07 12,330 12,510 12,200 12,500 167,300
2016/10/06 12,390 12,640 12,360 12,400 259,700
2016/10/05 12,500 12,640 12,450 12,470 261,000
2016/10/04 12,040 12,410 12,000 12,410 248,300
2016/10/03 11,990 12,010 11,880 11,950 161,700
2016/09/30 11,880 11,980 11,850 11,890 163,400
2016/09/29 11,860 12,030 11,830 11,990 184,300
2016/09/28 11,590 11,770 11,510 11,740 202,300
2016/09/27 11,490 11,610 11,270 11,610 286,000
2016/09/26 11,710 11,710 11,630 11,660 123,400
2016/09/23 11,680 11,790 11,560 11,700 211,500
2016/09/21 11,680 11,720 11,390 11,650 276,600
2016/09/20 11,650 11,900 11,620 11,900 219,500
2016/09/16 11,740 11,780 11,560 11,730 305,000
2016/09/15 11,560 11,720 11,520 11,580 179,800
2016/09/14 11,490 11,740 11,450 11,570 147,400
2016/09/13 11,760 11,760 11,600 11,620 147,700
2016/09/12 11,700 11,880 11,630 11,680 211,200
2016/09/09 11,750 11,940 11,750 11,860 118,000
2016/09/08 11,900 11,950 11,720 11,810 206,500
2016/09/07 11,860 11,900 11,630 11,850 166,800
2016/09/06 11,800 12,000 11,760 11,940 276,300
2016/09/05 11,750 11,850 11,580 11,600 153,900
2016/09/02 11,600 11,650 11,480 11,530 155,400
2016/09/01 11,690 11,800 11,640 11,720 211,300
2016/08/31 11,560 11,770 11,520 11,680 236,600
2016/08/30 11,370 11,490 11,300 11,410 145,500
2016/08/29 11,490 11,590 11,420 11,520 141,400
2016/08/26 11,230 11,340 11,130 11,250 170,200
2016/08/25 11,180 11,340 11,140 11,220 202,800
2016/08/24 11,090 11,220 10,990 11,050 242,100
2016/08/23 11,350 11,350 10,940 10,990 329,900
2016/08/22 11,480 11,590 11,380 11,500 238,100
2016/08/19 11,460 11,460 11,230 11,320 293,600
2016/08/18 11,120 11,290 11,080 11,090 155,300
2016/08/17 11,110 11,110 10,920 11,080 249,000
2016/08/16 11,320 11,390 11,230 11,230 133,000
2016/08/15 11,230 11,370 11,230 11,330 122,700
2016/08/12 11,400 11,450 11,280 11,310 193,800
2016/08/10 11,180 11,340 11,180 11,280 160,200
2016/08/09 11,100 11,380 11,020 11,340 201,200
2016/08/08 11,350 11,400 11,160 11,240 282,100
2016/08/05 10,900 11,570 10,880 11,130 563,500
2016/08/04 10,580 10,660 10,420 10,600 237,700
2016/08/03 10,440 10,620 10,420 10,490 216,100
2016/08/02 10,520 10,750 10,450 10,690 270,000
2016/08/01 10,410 10,520 10,330 10,460 162,900
2016/07/29 10,600 10,650 10,370 10,620 196,600
2016/07/28 10,220 10,620 10,220 10,530 216,400
2016/07/27 10,210 10,600 10,150 10,480 374,700
2016/07/26 10,180 10,180 9,880 9,970 117,900
2016/07/25 10,260 10,340 10,210 10,260 149,800
2016/07/22 10,130 10,260 10,080 10,190 128,400
2016/07/21 10,350 10,390 10,200 10,250 279,900
2016/07/20 10,040 10,300 10,040 10,260 246,500
2016/07/19 10,030 10,350 10,020 10,340 249,400
2016/07/15 10,100 10,130 9,870 9,930 327,400
2016/07/14 9,950 10,080 9,890 10,060 203,700
2016/07/13 10,020 10,220 9,950 10,120 590,300
2016/07/12 9,350 9,640 9,330 9,520 290,400
2016/07/11 9,080 9,300 9,010 9,180 329,100
2016/07/08 8,870 8,950 8,750 8,750 216,100
2016/07/07 8,890 8,940 8,760 8,810 250,900
2016/07/06 8,840 8,880 8,720 8,850 265,600
2016/07/05 9,070 9,130 8,950 8,970 233,000
2016/07/04 9,040 9,170 8,810 9,080 295,000
2016/07/01 9,200 9,270 9,050 9,100 240,000
2016/06/30 9,250 9,360 9,180 9,190 327,500
2016/06/29 9,120 9,250 8,910 9,220 474,900
2016/06/28 9,130 9,350 9,090 9,270 251,000
2016/06/27 9,280 9,340 9,050 9,230 282,600
2016/06/24 10,150 10,230 9,190 9,280 408,400
2016/06/23 9,990 10,110 9,860 10,090 245,800
2016/06/22 9,880 9,940 9,790 9,940 248,800
2016/06/21 9,770 9,940 9,710 9,910 215,000
2016/06/20 9,670 10,000 9,670 9,920 223,300
2016/06/17 9,380 9,560 9,380 9,550 457,400
2016/06/16 9,720 9,790 9,380 9,430 324,100
2016/06/15 9,730 9,880 9,660 9,790 205,300
2016/06/14 9,740 9,870 9,670 9,730 275,300
2016/06/13 10,040 10,120 9,810 9,830 533,100
2016/06/10 10,620 10,720 10,490 10,640 248,300
2016/06/09 10,680 10,820 10,590 10,660 325,000
2016/06/08 10,690 10,850 10,650 10,810 297,800
2016/06/07 10,510 10,610 10,440 10,580 343,400
2016/06/06 10,240 10,410 10,060 10,380 350,300
2016/06/03 10,350 10,390 10,140 10,240 411,500
2016/06/02 10,440 10,490 10,300 10,350 268,600
2016/06/01 10,530 10,700 10,470 10,520 406,800
2016/05/31 10,310 10,580 10,250 10,550 337,700
2016/05/30 10,230 10,300 10,150 10,300 149,000
2016/05/27 10,060 10,130 10,000 10,110 235,800
2016/05/26 10,040 10,090 9,930 9,950 240,600
2016/05/25 9,870 10,100 9,830 9,950 332,600
2016/05/24 9,780 9,850 9,740 9,760 250,300
2016/05/23 9,700 9,830 9,640 9,810 259,200
2016/05/20 9,470 9,720 9,450 9,700 405,300
2016/05/19 9,760 9,830 9,650 9,730 447,000
2016/05/18 9,360 9,550 9,330 9,460 294,100
2016/05/17 9,370 9,380 9,190 9,330 276,400
2016/05/16 9,180 9,420 9,170 9,280 353,000
2016/05/13 9,420 9,460 9,160 9,170 449,100
2016/05/12 9,160 9,480 9,160 9,480 777,300
2016/05/11 9,650 10,050 9,650 9,860 592,800
2016/05/10 9,450 9,670 9,380 9,590 328,900
2016/05/09 9,440 9,520 9,380 9,450 234,600
2016/05/06 9,250 9,380 9,210 9,290 212,900
2016/05/02 9,150 9,200 9,070 9,160 210,100
2016/04/28 9,520 9,810 9,450 9,460 287,200
2016/04/27 9,760 9,780 9,550 9,580 236,800
2016/04/26 9,860 9,990 9,810 9,830 162,400
2016/04/25 10,070 10,130 9,980 10,020 213,400
2016/04/22 9,880 10,120 9,810 10,090 336,000
2016/04/21 10,070 10,070 9,950 10,030 204,100
2016/04/20 9,860 9,920 9,760 9,850 272,500
2016/04/19 9,820 9,940 9,660 9,760 357,600
2016/04/18 9,520 9,680 9,510 9,560 251,200
2016/04/15 9,930 10,100 9,930 9,970 191,500
2016/04/14 10,170 10,290 10,030 10,110 509,000
2016/04/13 9,800 10,050 9,730 10,010 486,900
2016/04/12 9,190 9,560 9,190 9,550 314,600
2016/04/11 9,360 9,370 9,120 9,270 214,300
2016/04/08 8,960 9,500 8,890 9,380 374,400
2016/04/07 8,960 9,280 8,950 9,190 367,000
2016/04/06 9,010 9,120 8,940 9,030 357,500
2016/04/05 9,310 9,350 9,060 9,090 354,900
2016/04/04 9,270 9,570 9,200 9,360 282,300
2016/04/01 9,560 9,690 9,270 9,330 492,800
2016/03/31 9,530 9,770 9,500 9,540 339,800
2016/03/30 9,540 9,650 9,420 9,420 255,200
2016/03/29 9,400 9,560 9,370 9,450 208,800
2016/03/28 9,440 9,540 9,390 9,470 215,200
2016/03/25 9,400 9,500 9,350 9,430 194,800
2016/03/24 9,540 9,670 9,380 9,380 345,300
2016/03/23 9,680 9,760 9,590 9,650 265,100
2016/03/22 9,700 9,950 9,610 9,760 318,700
2016/03/18 9,830 9,830 9,410 9,550 574,200
2016/03/17 10,090 10,260 9,810 9,890 471,700
2016/03/16 10,140 10,290 10,080 10,210 376,800
2016/03/15 10,390 10,420 10,220 10,250 303,200
2016/03/14 10,520 10,560 10,340 10,440 278,500
2016/03/11 10,290 10,410 10,140 10,320 417,200
2016/03/10 10,170 10,510 10,130 10,440 475,400
2016/03/09 10,130 10,210 9,930 10,100 326,200
2016/03/08 10,480 10,540 10,220 10,360 285,800
2016/03/07 10,430 10,570 10,410 10,490 231,400
2016/03/04 10,450 10,550 10,190 10,430 500,700
2016/03/03 10,740 10,740 10,490 10,620 196,600
2016/03/02 10,500 10,710 10,460 10,620 384,400
2016/03/01 10,310 10,400 10,010 10,170 232,300
2016/02/29 10,620 10,710 10,400 10,400 164,200
2016/02/26 10,480 10,560 10,390 10,420 162,400
2016/02/25 10,240 10,430 10,240 10,380 197,200
2016/02/24 10,410 10,410 10,120 10,190 336,200
2016/02/23 10,940 11,020 10,530 10,660 337,300
2016/02/22 10,290 10,820 10,250 10,780 245,000
2016/02/19 10,620 10,640 10,290 10,340 261,000
2016/02/18 10,650 10,760 10,550 10,690 260,900
2016/02/17 10,340 10,650 10,200 10,350 511,000
2016/02/16 10,080 10,400 10,010 10,150 306,700
2016/02/15 10,000 10,240 9,770 10,170 444,900
2016/02/12 9,590 9,760 9,390 9,530 681,400
2016/02/10 10,420 10,530 9,940 10,150 249,400
2016/02/09 10,910 11,030 10,260 10,410 437,500
2016/02/08 10,760 11,250 10,540 11,210 461,800
2016/02/05 10,870 11,030 10,730 10,880 278,000
2016/02/04 11,100 11,240 11,020 11,120 273,400
2016/02/03 11,300 11,390 10,980 11,170 294,200
2016/02/02 11,750 11,910 11,470 11,540 384,100
2016/02/01 11,410 11,960 11,410 11,900 524,100
2016/01/29 11,060 11,350 10,870 11,300 385,900
2016/01/28 10,930 11,190 10,910 11,050 336,500
2016/01/27 10,750 11,050 10,710 10,950 300,900
2016/01/26 10,590 10,670 10,360 10,380 199,200
2016/01/25 10,810 10,950 10,700 10,760 201,000
2016/01/22 10,500 10,680 10,300 10,660 213,800
2016/01/21 10,040 10,480 10,000 10,000 228,900
2016/01/20 10,580 10,580 10,090 10,110 179,700
2016/01/19 10,220 10,640 10,180 10,580 338,500
2016/01/18 10,040 10,280 9,940 10,210 216,700
2016/01/15 10,510 10,660 10,320 10,370 351,100
2016/01/14 10,300 10,350 10,120 10,290 252,600
2016/01/13 10,510 10,660 10,460 10,560 256,800
2016/01/12 10,490 10,590 10,400 10,430 229,300
2016/01/08 10,530 10,860 10,520 10,700 235,100
2016/01/07 11,040 11,130 10,550 10,630 287,600
2016/01/06 11,260 11,410 11,060 11,170 189,800
2016/01/05 11,280 11,350 11,080 11,140 169,400
2016/01/04 11,440 11,540 11,210 11,270 129,200

このページの先頭へ