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
2018/12/28 12,560 12,940 12,530 12,850 210,300
2018/12/27 13,000 13,020 12,580 12,750 406,800
2018/12/26 12,170 12,360 12,030 12,330 323,000
2018/12/25 11,980 12,260 11,840 11,870 386,400
2018/12/21 12,640 12,870 12,410 12,740 439,500
2018/12/20 13,080 13,210 12,600 12,720 451,700
2018/12/19 13,260 13,580 13,000 13,380 365,800
2018/12/18 13,280 13,550 13,030 13,440 327,400
2018/12/17 13,650 13,840 13,260 13,370 366,300
2018/12/14 13,920 14,040 13,350 13,450 366,900
2018/12/13 14,050 14,290 13,930 14,040 300,900
2018/12/12 14,030 14,100 13,650 13,910 470,300
2018/12/11 14,420 14,440 13,880 13,970 215,100
2018/12/10 14,290 14,390 14,110 14,240 290,000
2018/12/07 15,340 15,400 14,570 14,680 313,300
2018/12/06 15,740 15,740 14,630 15,040 530,000
2018/12/05 16,250 16,590 15,980 16,020 249,800
2018/12/04 17,210 17,570 16,590 16,590 261,100
2018/12/03 17,000 17,600 16,990 17,390 231,700
2018/11/30 16,610 16,750 16,450 16,550 216,900
2018/11/29 16,980 17,000 16,590 16,600 128,300
2018/11/28 16,450 16,630 16,320 16,580 151,900
2018/11/27 16,430 16,490 16,180 16,390 212,500
2018/11/26 16,470 16,540 16,180 16,220 289,400
2018/11/22 16,820 16,890 16,420 16,660 172,100
2018/11/21 16,150 17,090 16,150 16,920 218,400
2018/11/20 16,300 16,630 16,180 16,320 164,000
2018/11/19 16,570 17,060 16,370 16,820 201,100
2018/11/16 17,060 17,290 16,520 16,530 364,300
2018/11/15 17,120 17,570 17,120 17,400 111,900
2018/11/14 17,290 17,620 17,280 17,350 155,800
2018/11/13 16,770 17,290 16,470 17,170 229,200
2018/11/12 17,160 17,660 17,080 17,490 176,700
2018/11/09 18,100 18,180 17,370 17,460 217,000
2018/11/08 18,600 18,930 18,200 18,210 235,100
2018/11/07 17,950 18,610 17,800 18,010 287,100
2018/11/06 18,090 18,230 17,790 17,980 208,400
2018/11/05 18,460 18,620 18,120 18,150 314,100
2018/11/02 17,820 19,240 17,820 19,140 522,100
2018/11/01 17,700 17,900 17,230 17,650 286,800
2018/10/31 18,280 18,290 16,310 17,970 686,900
2018/10/30 16,490 18,080 16,470 17,880 443,500
2018/10/29 16,930 17,230 16,620 16,680 305,700
2018/10/26 16,650 16,760 16,080 16,550 444,100
2018/10/25 16,440 16,950 16,240 16,290 465,600
2018/10/24 18,000 18,180 17,510 17,640 211,500
2018/10/23 18,620 18,770 17,940 17,950 186,600
2018/10/22 18,380 19,080 18,320 18,980 173,700
2018/10/19 17,910 18,820 17,820 18,780 293,300
2018/10/18 18,850 18,850 18,270 18,310 267,100
2018/10/17 18,570 19,290 18,570 18,900 354,300
2018/10/16 17,640 17,990 17,410 17,980 208,700
2018/10/15 17,500 17,860 17,230 17,580 203,500
2018/10/12 16,600 17,520 16,510 17,500 336,100
2018/10/11 16,740 17,150 16,600 16,810 308,800
2018/10/10 17,910 18,110 17,610 17,890 204,700
2018/10/09 17,950 18,080 17,400 17,550 394,000
2018/10/05 18,590 18,620 18,080 18,230 252,000
2018/10/04 19,360 19,450 18,840 18,990 204,200
2018/10/03 19,440 19,550 18,870 18,960 156,000
2018/10/02 19,620 19,780 19,420 19,420 227,000
2018/10/01 19,040 19,760 19,000 19,410 169,600
2018/09/28 19,150 19,270 18,940 19,020 142,900
2018/09/27 19,560 19,600 18,930 18,940 239,600
2018/09/26 19,250 19,880 19,200 19,790 207,400
2018/09/25 19,000 19,570 18,930 19,400 184,800
2018/09/21 19,220 19,310 18,950 19,170 247,100
2018/09/20 19,490 19,500 18,820 18,930 235,300
2018/09/19 19,480 19,780 19,310 19,460 310,000
2018/09/18 18,530 19,350 18,240 19,320 396,000
2018/09/14 18,030 18,730 18,010 18,700 282,700
2018/09/13 17,400 18,060 17,320 17,630 456,100
2018/09/12 18,360 18,440 17,690 17,930 319,100
2018/09/11 18,100 18,710 17,910 18,650 232,300
2018/09/10 18,090 18,220 17,960 18,120 239,800
2018/09/07 17,590 18,040 17,410 18,040 394,000
2018/09/06 18,600 18,710 18,280 18,520 166,300
2018/09/05 19,180 19,350 18,880 19,000 174,300
2018/09/04 19,200 19,510 19,190 19,310 103,700
2018/09/03 19,670 19,790 19,360 19,380 132,700
2018/08/31 19,400 19,950 19,320 19,880 220,900
2018/08/30 19,670 19,850 19,430 19,760 271,300
2018/08/29 19,090 19,400 19,080 19,350 165,300
2018/08/28 19,030 19,270 18,980 19,000 236,300
2018/08/27 18,250 18,700 18,090 18,690 129,700
2018/08/24 18,210 18,250 17,870 18,070 87,800
2018/08/23 18,020 18,170 17,910 18,030 126,800
2018/08/22 17,650 18,080 17,630 18,020 195,000
2018/08/21 17,300 17,550 17,220 17,410 263,400
2018/08/20 17,840 17,960 17,620 17,690 207,900
2018/08/17 18,020 18,140 17,630 17,970 178,700
2018/08/16 17,850 18,190 17,450 17,880 265,600
2018/08/15 18,510 18,530 18,170 18,290 200,000
2018/08/14 18,240 18,570 18,220 18,530 152,200
2018/08/13 18,360 18,390 17,980 18,040 170,700
2018/08/10 18,940 19,030 18,600 18,640 295,600
2018/08/09 19,160 19,200 18,950 19,020 144,500
2018/08/08 19,010 19,230 18,850 19,060 156,300
2018/08/07 18,830 19,070 18,740 19,060 99,700
2018/08/06 19,230 19,340 18,800 18,820 136,700
2018/08/03 19,230 19,770 19,210 19,400 205,200
2018/08/02 19,040 19,250 18,910 19,120 170,500
2018/08/01 18,980 19,170 18,950 18,960 172,700
2018/07/31 19,000 19,120 18,910 18,970 205,500
2018/07/30 19,150 19,260 18,980 19,040 231,600
2018/07/27 19,860 20,150 19,140 19,420 386,900
2018/07/26 19,540 19,810 19,420 19,540 216,400
2018/07/25 19,300 19,380 19,130 19,240 156,000
2018/07/24 19,270 19,460 19,110 19,330 118,100
2018/07/23 19,030 19,230 18,920 19,170 156,900
2018/07/20 19,360 19,440 19,010 19,170 231,800
2018/07/19 19,370 19,900 19,360 19,630 221,800
2018/07/18 20,040 20,140 19,450 19,530 273,900
2018/07/17 20,230 20,230 19,660 19,740 235,200
2018/07/13 19,900 20,400 19,860 20,300 287,000
2018/07/12 19,340 19,570 18,940 19,530 157,000
2018/07/11 19,470 19,560 19,020 19,290 152,400
2018/07/10 19,500 19,720 19,240 19,610 208,600
2018/07/09 18,830 19,180 18,710 19,180 227,100
2018/07/06 18,320 18,730 18,210 18,650 203,900
2018/07/05 18,020 18,470 17,910 18,000 242,700
2018/07/04 18,580 18,740 17,820 18,200 333,900
2018/07/03 18,670 18,960 18,410 18,930 345,000
2018/07/02 18,870 19,630 18,870 19,070 221,600
2018/06/29 19,080 19,140 18,590 18,910 172,800
2018/06/28 18,640 19,110 18,470 19,080 156,400
2018/06/27 18,840 19,120 18,750 18,790 225,900
2018/06/26 18,470 18,810 18,310 18,750 212,300
2018/06/25 19,530 19,610 18,770 18,780 210,600
2018/06/22 19,230 19,530 19,160 19,370 208,700
2018/06/21 19,890 20,080 19,250 19,520 330,700
2018/06/20 18,690 19,310 18,410 19,230 343,100
2018/06/19 18,500 19,090 18,450 18,890 282,200
2018/06/18 19,820 19,900 19,000 19,050 331,000
2018/06/15 20,430 20,520 19,810 19,970 474,100
2018/06/14 19,920 21,000 19,910 20,690 573,900
2018/06/13 20,090 20,240 19,960 20,000 249,000
2018/06/12 20,080 20,200 19,820 20,000 353,000
2018/06/11 20,480 20,790 20,350 20,370 135,300
2018/06/08 20,910 21,030 20,570 20,650 166,800
2018/06/07 21,050 21,080 20,720 21,050 134,900
2018/06/06 21,250 21,360 20,520 20,760 270,500
2018/06/05 21,300 21,500 21,240 21,430 211,500
2018/06/04 21,300 21,470 20,920 20,990 227,900
2018/06/01 20,550 21,470 20,540 21,160 433,300
2018/05/31 20,730 21,000 20,460 20,550 310,100
2018/05/30 20,600 20,790 20,180 20,460 285,200
2018/05/29 20,500 20,900 20,380 20,680 279,500
2018/05/28 20,150 20,500 20,130 20,440 166,800
2018/05/25 19,850 20,390 19,830 20,210 264,500
2018/05/24 20,010 20,160 19,960 20,050 148,400
2018/05/23 20,090 20,420 20,040 20,160 207,300
2018/05/22 20,490 20,740 20,100 20,270 246,800
2018/05/21 20,180 20,410 19,910 20,370 320,800
2018/05/18 21,100 21,100 20,580 20,680 262,400
2018/05/17 21,400 21,500 21,090 21,160 257,800
2018/05/16 21,100 21,330 20,940 21,120 271,700
2018/05/15 21,630 21,860 21,330 21,390 242,700
2018/05/14 21,200 21,540 21,150 21,530 232,700
2018/05/11 20,500 21,640 20,500 21,580 363,300
2018/05/10 19,730 20,840 19,700 20,590 551,800
2018/05/09 20,780 21,350 20,710 20,930 354,700
2018/05/08 20,350 20,840 20,320 20,800 259,800
2018/05/07 20,490 20,540 20,020 20,410 342,700
2018/05/02 19,700 20,290 19,680 20,090 403,400
2018/05/01 19,680 19,720 19,310 19,350 315,500
2018/04/27 19,320 19,500 19,100 19,280 919,900
2018/04/26 22,100 22,500 22,100 22,220 278,500
2018/04/25 21,460 21,750 21,330 21,550 289,000
2018/04/24 21,710 21,940 21,610 21,730 202,400
2018/04/23 21,790 21,800 21,190 21,580 361,300
2018/04/20 21,670 21,960 21,110 21,910 498,700
2018/04/19 23,550 23,610 22,720 22,810 305,000
2018/04/18 23,270 23,990 23,150 23,870 193,800
2018/04/17 23,350 23,600 23,230 23,270 111,400
2018/04/16 23,540 23,680 23,270 23,350 162,100
2018/04/13 23,320 23,730 23,270 23,470 108,300
2018/04/12 23,130 23,240 22,880 23,130 197,800
2018/04/11 23,290 23,350 23,070 23,130 227,900
2018/04/10 22,310 22,870 22,060 22,790 200,200
2018/04/09 22,200 22,470 22,020 22,370 155,000
2018/04/06 22,190 22,430 22,100 22,200 275,600
2018/04/05 22,400 22,440 21,960 22,320 277,100
2018/04/04 22,990 23,050 21,990 22,170 311,100
2018/04/03 22,450 22,760 22,290 22,680 199,900
2018/04/02 22,960 23,200 22,940 22,950 149,400
2018/03/30 22,640 23,060 22,560 22,950 175,900
2018/03/29 22,710 22,710 21,990 22,320 259,300
2018/03/28 22,500 22,700 22,280 22,530 352,000
2018/03/27 23,200 23,330 22,770 22,890 240,000
2018/03/26 22,030 22,640 21,810 22,620 229,800
2018/03/23 23,130 23,280 22,710 22,730 303,500
2018/03/22 24,150 24,310 23,980 24,310 157,400
2018/03/20 23,830 24,040 23,570 23,920 139,100
2018/03/19 24,380 24,490 23,970 24,150 172,000
2018/03/16 25,060 25,230 24,370 24,530 202,100
2018/03/15 25,000 25,040 24,610 24,750 182,400
2018/03/14 25,400 25,550 24,710 24,960 345,900
2018/03/13 25,850 25,940 25,530 25,840 373,400
2018/03/12 26,470 26,540 26,030 26,350 176,100
2018/03/09 26,490 26,590 25,630 25,970 257,300
2018/03/08 25,500 26,220 25,360 26,120 252,400
2018/03/07 24,820 25,490 24,790 25,260 274,600
2018/03/06 24,360 25,300 24,290 25,020 235,500
2018/03/05 24,550 24,790 23,970 23,990 220,900
2018/03/02 24,350 24,810 24,310 24,650 210,900
2018/03/01 24,750 25,260 24,750 25,040 222,100
2018/02/28 25,290 25,610 25,210 25,210 170,200
2018/02/27 25,000 25,430 24,960 25,350 173,300
2018/02/26 24,720 24,840 24,270 24,650 134,100
2018/02/23 24,080 24,460 24,070 24,400 103,800
2018/02/22 24,110 24,440 23,960 24,320 173,000
2018/02/21 24,100 24,600 23,940 24,260 163,500
2018/02/20 24,150 24,160 23,740 23,800 139,600
2018/02/19 23,920 24,350 23,790 24,350 139,800
2018/02/16 24,020 24,090 23,660 23,720 205,000
2018/02/15 23,040 24,100 23,040 24,040 337,900
2018/02/14 22,690 23,250 22,420 22,690 264,800
2018/02/13 23,600 23,640 22,910 22,910 265,600
2018/02/09 22,910 23,210 22,620 23,060 298,300
2018/02/08 23,050 24,010 23,050 23,870 352,700
2018/02/07 25,210 25,260 23,160 23,170 594,000
2018/02/06 22,740 23,840 22,710 23,710 394,800
2018/02/05 25,070 25,290 24,710 24,820 284,400
2018/02/02 26,180 26,220 25,710 25,810 139,000
2018/02/01 25,860 26,340 25,730 26,310 154,100
2018/01/31 25,490 25,930 25,350 25,540 195,100
2018/01/30 26,340 26,470 25,890 25,990 179,400
2018/01/29 26,200 26,650 26,180 26,360 169,900
2018/01/26 26,230 26,520 25,820 25,980 266,000
2018/01/25 26,500 26,790 26,260 26,330 225,000
2018/01/24 27,230 27,330 26,860 27,020 166,700
2018/01/23 27,600 27,600 27,240 27,430 142,700
2018/01/22 27,530 27,540 27,140 27,420 132,400
2018/01/19 27,490 27,820 27,330 27,740 250,800
2018/01/18 27,510 27,700 27,170 27,210 296,800
2018/01/17 26,800 27,290 26,520 27,010 392,100
2018/01/16 25,930 26,330 25,700 26,320 181,200
2018/01/15 26,170 26,260 25,830 25,830 139,000
2018/01/12 25,950 26,050 25,750 25,880 149,100
2018/01/11 25,550 25,920 25,540 25,910 226,700
2018/01/10 27,000 27,000 26,020 26,250 326,300
2018/01/09 26,720 26,770 26,440 26,660 214,100
2018/01/05 26,370 26,470 26,080 26,340 212,900
2018/01/04 26,070 26,190 25,980 26,140 233,200

このページの先頭へ