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
2017/12/29 25,210 25,450 25,000 25,070 86,200
2017/12/28 25,270 25,440 25,110 25,190 90,800
2017/12/27 25,000 25,390 24,920 25,290 155,900
2017/12/26 25,480 25,590 25,130 25,200 120,200
2017/12/25 25,120 25,670 25,070 25,630 134,700
2017/12/22 25,430 25,550 24,870 25,120 386,900
2017/12/21 26,150 26,190 25,830 26,130 153,900
2017/12/20 25,820 26,020 25,570 26,010 245,900
2017/12/19 25,900 26,470 25,850 25,990 450,100
2017/12/18 25,160 25,710 25,020 25,710 307,800
2017/12/15 24,280 24,970 24,170 24,660 278,900
2017/12/14 24,170 24,610 24,150 24,290 224,200
2017/12/13 24,800 24,850 24,220 24,350 318,800
2017/12/12 25,590 25,790 25,150 25,250 186,000
2017/12/11 25,490 25,490 24,990 25,380 204,200
2017/12/08 25,580 25,980 25,270 25,690 342,100
2017/12/07 24,660 25,140 23,660 25,080 564,900
2017/12/06 24,150 24,430 23,580 23,660 436,500
2017/12/05 23,490 23,630 23,200 23,320 448,100
2017/12/04 24,560 24,790 24,280 24,330 269,000
2017/12/01 25,000 25,220 24,200 24,430 415,500
2017/11/30 24,120 24,920 24,000 24,860 775,600
2017/11/29 26,950 26,950 25,180 25,380 572,200
2017/11/28 27,340 27,450 26,920 26,950 278,300
2017/11/27 28,380 28,390 27,440 27,560 315,400
2017/11/24 27,800 28,350 27,660 28,260 229,600
2017/11/22 28,180 28,230 27,980 28,190 160,500
2017/11/21 27,700 28,340 27,630 27,740 267,300
2017/11/20 27,280 27,520 27,070 27,400 176,600
2017/11/17 27,700 27,890 27,320 27,560 335,700
2017/11/16 26,180 27,040 26,130 27,030 225,000
2017/11/15 26,700 27,120 26,190 26,520 266,200
2017/11/14 26,490 27,080 26,430 26,810 199,900
2017/11/13 27,000 27,100 26,410 26,460 150,900
2017/11/10 26,210 26,640 26,060 26,580 334,500
2017/11/09 27,590 27,600 26,290 26,910 434,000
2017/11/08 26,500 27,520 26,250 27,450 509,300
2017/11/07 25,310 26,750 25,150 26,500 937,100
2017/11/06 27,280 27,420 26,970 27,100 262,700
2017/11/02 26,960 27,010 26,530 26,930 287,300
2017/11/01 26,630 27,250 26,150 27,130 351,800
2017/10/31 25,910 26,150 25,820 26,130 178,900
2017/10/30 25,700 25,840 25,560 25,840 334,000
2017/10/27 25,600 25,650 25,270 25,600 217,300
2017/10/26 25,190 25,560 25,100 25,440 185,900
2017/10/25 25,010 25,510 25,010 25,190 269,300
2017/10/24 24,490 24,870 24,430 24,870 159,600
2017/10/23 24,600 24,840 24,440 24,760 196,700
2017/10/20 23,780 24,380 23,780 24,380 215,000
2017/10/19 23,490 24,060 23,490 23,980 180,200
2017/10/18 23,860 23,930 23,540 23,670 164,300
2017/10/17 23,850 24,120 23,750 24,060 128,200
2017/10/16 24,000 24,120 23,810 23,840 145,200
2017/10/13 23,620 23,970 23,560 23,910 186,900
2017/10/12 23,620 23,850 23,580 23,680 209,200
2017/10/11 23,250 23,340 23,060 23,320 179,800
2017/10/10 23,260 23,280 22,980 23,170 235,000
2017/10/06 23,210 23,380 22,760 22,890 216,900
2017/10/05 23,650 23,980 23,090 23,200 279,000
2017/10/04 23,000 23,180 22,920 23,070 168,400
2017/10/03 23,060 23,090 22,820 22,950 161,900
2017/10/02 23,000 23,020 22,760 22,910 133,300
2017/09/29 22,910 22,950 22,750 22,890 183,800
2017/09/28 22,990 23,050 22,730 22,940 299,800
2017/09/27 22,360 22,560 22,270 22,320 205,200
2017/09/26 22,480 22,620 22,370 22,430 251,400
2017/09/25 22,900 23,040 22,780 22,790 165,900
2017/09/22 22,800 22,830 22,490 22,750 265,300
2017/09/21 23,180 23,300 22,510 22,630 432,300
2017/09/20 23,420 23,580 23,250 23,520 280,900
2017/09/19 22,870 23,210 22,400 23,200 417,900
2017/09/15 21,830 22,170 21,830 22,170 242,700
2017/09/14 21,790 21,990 21,690 21,810 207,600
2017/09/13 21,690 21,910 21,530 21,770 174,100
2017/09/12 21,380 21,650 21,250 21,590 258,300
2017/09/11 20,330 21,010 20,300 20,980 320,000
2017/09/08 20,100 20,260 20,080 20,180 200,500
2017/09/07 19,770 20,230 19,770 20,040 241,200
2017/09/06 19,150 19,790 19,110 19,770 248,400
2017/09/05 19,650 19,730 19,300 19,440 218,200
2017/09/04 19,670 19,830 19,600 19,800 126,100
2017/09/01 19,770 19,870 19,530 19,840 209,000
2017/08/31 19,880 19,940 19,640 19,710 256,300
2017/08/30 19,980 19,980 19,760 19,820 138,000
2017/08/29 19,830 20,050 19,780 19,990 141,100
2017/08/28 19,980 19,990 19,790 19,940 91,000
2017/08/25 19,950 20,040 19,850 19,870 102,400
2017/08/24 20,010 20,130 19,990 20,000 121,200
2017/08/23 20,190 20,270 19,930 20,000 173,700
2017/08/22 19,610 19,980 19,590 19,940 211,300
2017/08/21 19,640 19,770 19,490 19,490 189,900
2017/08/18 19,140 19,680 19,130 19,580 199,700
2017/08/17 19,430 19,560 19,350 19,400 118,600
2017/08/16 19,370 19,520 19,310 19,390 141,200
2017/08/15 19,250 19,410 19,200 19,330 221,000
2017/08/14 18,890 19,180 18,740 19,060 204,400
2017/08/10 19,050 19,160 18,880 19,050 198,600
2017/08/09 19,130 19,170 18,870 18,950 208,600
2017/08/08 19,350 19,470 19,160 19,200 325,500
2017/08/07 18,890 19,190 18,890 19,170 316,500
2017/08/04 18,640 19,000 18,400 18,740 651,200
2017/08/03 19,640 19,660 19,180 19,440 300,600
2017/08/02 19,750 19,900 19,590 19,900 186,800
2017/08/01 19,430 19,520 19,250 19,500 231,900
2017/07/31 19,440 19,810 19,440 19,570 238,700
2017/07/28 20,240 20,330 19,630 19,700 313,400
2017/07/27 20,140 20,490 20,030 20,430 252,700
2017/07/26 20,400 20,460 19,860 20,040 264,400
2017/07/25 20,050 20,150 19,960 20,020 178,100
2017/07/24 19,950 20,070 19,800 19,980 201,500
2017/07/21 19,730 20,130 19,730 20,020 255,900
2017/07/20 19,490 19,790 19,490 19,750 272,300
2017/07/19 19,310 19,360 19,140 19,310 187,000
2017/07/18 19,050 19,210 18,920 19,210 201,300
2017/07/14 19,050 19,160 19,010 19,050 208,000
2017/07/13 18,950 19,220 18,930 19,220 253,100
2017/07/12 18,900 18,990 18,820 18,830 197,200
2017/07/11 18,840 18,960 18,730 18,960 250,400
2017/07/10 18,590 18,730 18,350 18,700 335,300
2017/07/07 17,810 18,260 17,810 18,210 222,200
2017/07/06 18,110 18,190 17,780 17,980 258,100
2017/07/05 17,220 18,050 17,210 18,050 522,900
2017/07/04 17,750 17,750 17,140 17,170 479,300
2017/07/03 17,920 18,020 17,680 17,750 319,300
2017/06/30 17,760 17,920 17,620 17,920 365,100
2017/06/29 18,420 18,420 18,050 18,160 224,800
2017/06/28 18,350 18,390 18,000 18,020 300,600
2017/06/27 18,550 18,710 18,330 18,620 226,000
2017/06/26 18,230 18,550 18,230 18,520 128,900
2017/06/23 18,490 18,510 18,230 18,260 242,000
2017/06/22 18,600 18,670 18,480 18,490 171,000
2017/06/21 18,780 18,840 18,440 18,520 285,800
2017/06/20 18,770 18,840 18,570 18,780 307,900
2017/06/19 18,200 18,410 18,070 18,410 213,500
2017/06/16 18,100 18,220 17,980 18,130 338,600
2017/06/15 18,440 18,440 18,140 18,170 385,900
2017/06/14 19,340 19,390 18,520 18,570 457,700
2017/06/13 18,700 19,000 18,670 18,870 337,400
2017/06/12 19,200 19,370 18,930 18,990 507,900
2017/06/09 20,060 20,230 19,960 20,110 238,500
2017/06/08 20,100 20,240 20,000 20,060 293,000
2017/06/07 19,940 20,240 19,860 20,020 317,400
2017/06/06 19,840 19,960 19,630 19,730 299,800
2017/06/05 19,580 19,800 19,490 19,760 299,900
2017/06/02 19,350 19,450 19,110 19,300 416,600
2017/06/01 19,500 19,720 19,220 19,390 465,500
2017/05/31 18,770 19,100 18,520 19,100 2,848,800
2017/05/30 18,760 18,860 18,560 18,740 231,100
2017/05/29 18,690 18,880 18,560 18,750 290,400
2017/05/26 18,380 18,690 18,230 18,690 319,800
2017/05/25 18,830 18,900 18,580 18,610 268,000
2017/05/24 18,930 18,970 18,700 18,830 258,000
2017/05/23 18,690 18,840 18,590 18,660 181,900
2017/05/22 18,800 18,840 18,660 18,690 195,000
2017/05/19 19,000 19,050 18,710 18,790 318,400
2017/05/18 18,570 18,850 18,460 18,810 283,800
2017/05/17 18,890 19,030 18,720 18,920 302,700
2017/05/16 18,720 18,900 18,570 18,830 404,000
2017/05/15 18,590 18,720 18,440 18,460 398,500
2017/05/12 18,900 19,150 18,760 18,810 356,400
2017/05/11 18,700 19,440 18,690 18,900 690,900
2017/05/10 18,300 18,530 18,120 18,370 372,500
2017/05/09 18,490 18,600 18,360 18,430 296,200
2017/05/08 18,400 18,680 18,300 18,620 402,600
2017/05/02 18,090 18,210 17,850 18,200 257,400
2017/05/01 17,750 18,190 17,740 18,010 345,100
2017/04/28 17,690 17,700 17,320 17,620 322,800
2017/04/27 17,330 17,670 17,110 17,630 224,400
2017/04/26 17,750 17,750 17,420 17,500 390,900
2017/04/25 17,010 17,430 17,000 17,350 267,700
2017/04/24 17,100 17,270 17,010 17,050 279,600
2017/04/21 16,870 17,100 16,560 16,980 410,300
2017/04/20 16,350 16,550 16,160 16,470 378,500
2017/04/19 16,050 16,350 16,000 16,220 313,000
2017/04/18 16,260 16,470 16,070 16,120 247,700
2017/04/17 16,160 16,350 16,030 16,100 222,500
2017/04/14 16,010 16,380 15,940 16,260 299,500
2017/04/13 15,610 16,040 15,480 16,010 454,100
2017/04/12 16,600 16,610 16,070 16,110 490,000
2017/04/11 16,900 16,930 16,600 16,800 242,100
2017/04/10 16,930 17,060 16,730 17,030 243,000
2017/04/07 17,000 17,000 16,650 16,870 198,200
2017/04/06 16,930 17,060 16,700 16,760 219,900
2017/04/05 17,140 17,240 16,790 16,990 297,800
2017/04/04 17,070 17,350 16,790 17,000 284,600
2017/04/03 17,020 17,130 16,910 16,960 183,900
2017/03/31 17,350 17,370 16,930 16,930 160,200
2017/03/30 16,940 17,320 16,920 17,120 220,000
2017/03/29 16,950 17,070 16,740 16,940 230,300
2017/03/28 16,900 17,060 16,750 17,050 198,100
2017/03/27 16,650 16,970 16,650 16,750 130,900
2017/03/24 16,700 17,040 16,700 16,920 191,000
2017/03/23 16,550 16,800 16,530 16,670 238,300
2017/03/22 16,440 16,680 16,310 16,560 243,300
2017/03/21 16,910 16,930 16,680 16,900 268,300
2017/03/17 17,120 17,140 16,860 16,950 297,800
2017/03/16 17,000 17,340 16,820 17,300 303,400
2017/03/15 17,430 17,520 17,090 17,120 284,400
2017/03/14 17,440 17,550 17,420 17,520 176,600
2017/03/13 17,680 17,700 17,220 17,590 218,800
2017/03/10 17,920 17,990 17,680 17,840 215,800
2017/03/09 17,600 17,770 17,500 17,720 182,500
2017/03/08 17,430 17,500 17,310 17,420 149,100
2017/03/07 17,630 17,630 17,370 17,430 166,400
2017/03/06 17,430 17,650 17,430 17,620 170,100
2017/03/03 17,550 17,570 17,430 17,530 154,800
2017/03/02 17,400 17,660 17,290 17,620 223,500
2017/03/01 16,940 17,310 16,880 17,190 218,300
2017/02/28 17,130 17,170 16,890 16,890 143,900
2017/02/27 16,980 17,050 16,800 16,880 191,600
2017/02/24 17,110 17,320 17,050 17,110 140,300
2017/02/23 17,260 17,290 17,110 17,290 151,300
2017/02/22 17,190 17,270 17,050 17,180 159,800
2017/02/21 17,020 17,290 17,000 17,250 183,800
2017/02/20 16,950 17,150 16,920 17,080 174,400
2017/02/17 16,850 17,020 16,810 16,890 145,900
2017/02/16 16,880 17,060 16,740 17,030 244,000
2017/02/15 17,090 17,160 16,770 16,930 255,800
2017/02/14 17,360 17,390 16,880 16,920 268,400
2017/02/13 17,030 17,080 16,910 16,990 191,300
2017/02/10 16,760 17,050 16,700 16,930 244,900
2017/02/09 16,540 16,910 16,380 16,650 475,600
2017/02/08 16,220 16,650 16,090 16,490 448,300
2017/02/07 16,440 16,750 15,950 16,220 1,128,600
2017/02/06 14,440 14,440 14,170 14,300 156,600
2017/02/03 14,330 14,440 14,150 14,260 150,700
2017/02/02 14,420 14,510 14,180 14,270 170,400
2017/02/01 14,210 14,320 14,130 14,280 193,200
2017/01/31 14,510 14,560 14,400 14,440 169,100
2017/01/30 14,480 14,730 14,460 14,690 150,400
2017/01/27 14,640 14,770 14,540 14,580 208,600
2017/01/26 14,400 14,600 14,400 14,560 339,500
2017/01/25 14,650 14,680 14,470 14,580 144,000
2017/01/24 14,410 14,610 14,350 14,390 139,000
2017/01/23 14,290 14,620 14,250 14,500 176,000
2017/01/20 14,260 14,460 14,230 14,330 138,400
2017/01/19 14,400 14,460 14,260 14,420 143,900
2017/01/18 13,950 14,220 13,950 14,170 132,100
2017/01/17 14,190 14,280 14,060 14,070 166,900
2017/01/16 14,500 14,550 14,160 14,250 248,900
2017/01/13 14,430 14,640 14,390 14,440 189,900
2017/01/12 14,530 14,660 14,450 14,510 214,400
2017/01/11 14,400 14,470 14,310 14,340 145,600
2017/01/10 14,280 14,440 14,210 14,370 230,100
2017/01/06 13,980 14,170 13,970 14,090 194,800
2017/01/05 14,470 14,470 14,110 14,280 224,900
2017/01/04 14,370 14,550 14,290 14,470 274,200

このページの先頭へ