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
2020/12/30 34,800 34,900 34,300 34,750 131,200
2020/12/29 33,700 34,600 33,650 34,600 121,900
2020/12/28 33,100 33,850 32,900 33,800 87,600
2020/12/25 33,600 33,600 33,100 33,150 38,900
2020/12/24 33,250 33,400 33,100 33,400 48,600
2020/12/23 32,700 33,450 32,600 33,450 98,000
2020/12/22 32,950 33,350 32,750 32,950 100,800
2020/12/21 33,250 33,400 33,050 33,250 118,400
2020/12/18 33,750 34,150 33,000 33,250 216,400
2020/12/17 33,750 34,250 33,650 34,200 99,200
2020/12/16 34,800 34,800 33,550 33,600 153,100
2020/12/15 34,200 34,600 33,650 34,400 178,300
2020/12/14 34,250 34,350 33,600 33,600 178,900
2020/12/11 32,900 33,200 32,800 33,100 126,500
2020/12/10 32,900 32,900 32,300 32,750 121,400
2020/12/09 32,650 33,250 32,650 33,150 136,700
2020/12/08 31,800 32,850 31,600 32,700 111,000
2020/12/07 32,850 33,000 32,150 32,200 106,600
2020/12/04 33,300 33,300 32,350 32,850 149,500
2020/12/03 32,600 33,200 32,600 33,150 100,000
2020/12/02 33,100 33,100 32,500 32,950 235,100
2020/12/01 33,450 33,600 33,050 33,150 138,300
2020/11/30 33,400 33,700 33,000 33,250 223,400
2020/11/27 32,600 33,100 32,400 32,850 162,400
2020/11/26 32,400 32,850 32,300 32,650 112,600
2020/11/25 32,350 32,500 31,900 32,050 156,500
2020/11/24 31,500 32,300 31,500 32,150 246,700
2020/11/20 29,930 30,600 29,890 30,550 121,900
2020/11/19 29,870 30,150 29,580 30,150 145,300
2020/11/18 29,830 30,200 29,780 29,980 90,600
2020/11/17 30,200 30,500 29,860 30,150 123,900
2020/11/16 29,800 30,550 29,660 30,450 162,400
2020/11/13 29,180 29,670 29,070 29,560 116,200
2020/11/12 29,210 29,560 29,170 29,500 170,200
2020/11/11 28,610 29,160 28,560 29,010 159,700
2020/11/10 29,300 29,460 28,610 28,720 234,000
2020/11/09 28,930 29,730 28,840 29,540 202,000
2020/11/06 28,740 28,820 28,340 28,810 160,200
2020/11/05 28,420 28,860 28,210 28,740 177,100
2020/11/04 28,270 28,520 28,010 28,190 118,900
2020/11/02 28,280 28,400 27,890 28,050 154,700
2020/10/30 28,500 28,940 28,030 28,030 183,900
2020/10/29 28,180 28,630 28,080 28,530 125,800
2020/10/28 28,080 28,510 28,030 28,420 137,100
2020/10/27 27,900 28,230 27,480 28,140 150,300
2020/10/26 27,750 28,450 27,730 28,080 161,500
2020/10/23 28,700 28,740 27,770 27,800 392,600
2020/10/22 28,950 29,290 28,860 29,180 166,000
2020/10/21 29,260 29,390 28,930 29,070 187,200
2020/10/20 28,210 28,990 28,200 28,990 246,400
2020/10/19 27,810 28,140 27,810 28,060 127,700
2020/10/16 27,780 28,040 27,610 27,710 123,900
2020/10/15 28,170 28,210 27,890 27,890 167,600
2020/10/14 28,390 28,480 28,150 28,200 199,800
2020/10/13 27,940 28,380 27,860 28,310 231,200
2020/10/12 27,940 28,200 27,580 27,680 204,200
2020/10/09 28,150 28,190 27,640 27,750 221,600
2020/10/08 27,040 27,900 27,040 27,900 377,300
2020/10/07 26,160 27,000 25,990 26,880 400,100
2020/10/06 25,450 25,700 25,380 25,690 108,400
2020/10/05 25,540 25,690 25,200 25,250 107,900
2020/10/02 25,910 25,910 25,380 25,510 158,800
2020/09/30 25,220 25,640 25,140 25,410 140,600
2020/09/29 24,980 25,500 24,900 25,310 230,200
2020/09/28 25,920 26,100 25,100 25,460 190,500
2020/09/25 25,700 25,970 25,460 25,510 171,400
2020/09/24 25,500 25,950 25,470 25,660 157,800
2020/09/23 25,650 25,760 25,170 25,680 181,200
2020/09/18 25,080 25,240 24,850 25,150 208,200
2020/09/17 24,940 25,490 24,810 25,300 236,500
2020/09/16 24,510 24,930 24,430 24,890 194,200
2020/09/15 24,250 24,680 24,230 24,470 125,200
2020/09/14 23,940 24,350 23,760 24,290 144,200
2020/09/11 24,120 24,190 23,650 23,820 219,000
2020/09/10 24,010 24,370 23,710 23,810 231,000
2020/09/09 23,300 23,960 23,300 23,870 242,100
2020/09/08 23,970 24,360 23,390 24,240 322,700
2020/09/07 24,310 24,390 23,570 23,610 376,300
2020/09/04 24,770 24,930 24,550 24,570 230,100
2020/09/03 26,000 26,130 25,530 25,570 152,700
2020/09/02 25,280 25,560 25,180 25,500 149,900
2020/09/01 24,810 25,250 24,630 25,000 127,900
2020/08/31 24,980 25,180 24,730 24,730 113,400
2020/08/28 24,810 25,090 24,340 24,600 186,300
2020/08/27 25,270 25,480 25,130 25,170 93,500
2020/08/26 25,010 25,290 24,870 25,280 139,300
2020/08/25 25,560 25,690 25,140 25,180 100,300
2020/08/24 24,820 25,530 24,720 25,370 167,700
2020/08/21 25,020 25,260 24,940 25,110 139,900
2020/08/20 25,380 25,700 24,800 24,800 232,300
2020/08/19 26,240 26,240 25,670 25,880 148,200
2020/08/18 26,200 26,410 25,930 26,250 180,200
2020/08/17 26,010 26,130 25,770 25,770 82,500
2020/08/14 26,230 26,310 25,960 26,170 114,900
2020/08/13 25,750 26,360 25,730 26,140 240,600
2020/08/12 24,950 25,200 24,770 25,200 146,700
2020/08/11 24,200 25,060 23,990 25,050 214,800
2020/08/07 24,790 24,790 24,100 24,420 236,600
2020/08/06 25,280 25,280 24,590 24,910 332,900
2020/08/05 25,740 25,740 25,190 25,330 188,100
2020/08/04 25,750 26,000 25,520 25,760 208,700
2020/08/03 24,870 25,610 24,860 25,450 154,400
2020/07/31 26,030 26,200 25,170 25,170 279,400
2020/07/30 26,590 26,710 26,280 26,410 107,800
2020/07/29 26,850 26,980 26,210 26,450 168,300
2020/07/28 27,050 27,280 26,770 27,050 169,200
2020/07/27 26,760 26,870 26,450 26,810 207,300
2020/07/22 27,260 27,640 26,800 27,420 280,300
2020/07/21 27,520 27,800 27,350 27,800 229,400
2020/07/20 27,330 27,380 26,830 27,130 75,400
2020/07/17 27,060 27,460 26,790 26,850 160,300
2020/07/16 27,000 27,070 26,510 26,880 194,600
2020/07/15 27,830 27,890 27,270 27,570 141,100
2020/07/14 27,220 27,590 27,000 27,520 270,600
2020/07/13 28,000 28,030 27,210 27,650 149,600
2020/07/10 28,150 28,150 27,640 27,640 152,200
2020/07/09 27,650 28,220 27,650 27,800 222,800
2020/07/08 27,770 28,100 27,430 27,610 208,900
2020/07/07 27,400 28,290 27,310 27,600 408,100
2020/07/06 26,430 26,720 26,400 26,700 114,300
2020/07/03 25,730 26,490 25,480 26,490 166,900
2020/07/02 26,030 26,080 25,240 25,610 312,200
2020/07/01 26,370 26,680 25,900 26,030 178,000
2020/06/30 26,310 26,370 25,940 26,090 144,100
2020/06/29 25,910 26,480 25,860 25,920 116,200
2020/06/26 26,160 26,540 26,040 26,350 209,700
2020/06/25 25,760 25,860 25,420 25,800 157,200
2020/06/24 25,500 25,970 25,450 25,920 209,800
2020/06/23 25,650 25,980 25,320 25,740 210,600
2020/06/22 25,170 25,470 24,900 25,300 112,300
2020/06/19 25,140 25,430 24,870 25,240 229,200
2020/06/18 24,790 24,970 24,550 24,910 142,100
2020/06/17 24,780 25,140 24,550 24,870 247,300
2020/06/16 24,150 24,900 24,060 24,890 459,300
2020/06/15 24,800 24,950 23,510 23,510 511,500
2020/06/12 25,350 25,760 25,150 25,660 272,300
2020/06/11 26,650 26,720 26,280 26,350 176,200
2020/06/10 26,450 26,990 26,330 26,730 243,900
2020/06/09 25,860 26,240 25,720 26,200 294,800
2020/06/08 26,100 26,340 26,010 26,340 171,800
2020/06/05 25,470 25,820 25,350 25,800 121,800
2020/06/04 25,410 25,630 25,240 25,610 172,900
2020/06/03 26,020 26,070 25,060 25,300 187,000
2020/06/02 25,140 25,580 25,030 25,460 167,100
2020/06/01 24,380 25,250 24,190 25,220 242,200
2020/05/29 24,900 25,170 24,060 24,060 439,700
2020/05/28 25,200 25,200 24,710 25,120 222,300
2020/05/27 24,850 25,360 24,730 25,260 297,000
2020/05/26 25,260 25,280 24,970 25,200 180,000
2020/05/25 25,500 25,500 24,980 25,260 148,100
2020/05/22 25,110 25,360 24,810 25,150 178,800
2020/05/21 25,050 25,300 24,860 25,000 209,200
2020/05/20 24,560 25,060 24,470 24,930 229,400
2020/05/19 24,700 24,790 23,950 24,270 215,800
2020/05/18 24,410 24,620 23,980 24,250 277,900
2020/05/15 25,270 25,490 24,650 25,070 168,700
2020/05/14 25,260 25,260 24,720 24,730 177,800
2020/05/13 25,150 25,420 24,930 25,250 151,400
2020/05/12 25,060 25,510 25,050 25,430 141,500
2020/05/11 25,070 25,270 24,900 25,060 169,500
2020/05/08 24,930 25,070 24,600 24,910 227,000
2020/05/07 23,600 24,490 23,520 24,440 249,700
2020/05/01 23,580 23,890 23,490 23,520 212,500
2020/04/30 24,710 24,770 24,230 24,350 192,500
2020/04/28 24,000 24,250 23,900 24,150 224,800
2020/04/27 23,960 24,120 23,820 24,090 302,400
2020/04/24 23,680 24,380 23,290 23,460 533,200
2020/04/23 24,980 24,980 24,420 24,680 234,300
2020/04/22 24,000 24,650 23,920 24,650 278,200
2020/04/21 24,470 24,590 24,190 24,250 186,400
2020/04/20 24,290 24,780 24,210 24,630 147,600
2020/04/17 24,700 24,900 24,440 24,570 212,200
2020/04/16 23,460 24,100 23,200 24,000 241,900
2020/04/15 23,810 24,060 23,610 23,760 175,100
2020/04/14 23,200 23,870 23,100 23,780 232,600
2020/04/13 23,230 23,300 22,650 22,700 142,500
2020/04/10 23,460 23,480 22,830 23,330 218,200
2020/04/09 23,290 23,330 22,800 23,330 182,900
2020/04/08 22,870 23,350 22,580 23,130 323,100
2020/04/07 22,400 22,920 22,080 22,890 448,600
2020/04/06 19,740 20,920 19,620 20,890 267,900
2020/04/03 20,480 20,870 19,910 20,060 230,500
2020/04/02 19,900 20,600 19,850 20,440 292,700
2020/04/01 21,140 21,150 20,010 20,180 310,100
2020/03/31 22,000 22,060 21,200 21,360 286,100
2020/03/30 20,900 21,580 20,730 21,540 258,000
2020/03/27 22,280 22,490 21,430 22,000 328,800
2020/03/26 21,780 22,320 20,890 21,220 444,100
2020/03/25 22,270 22,560 21,070 22,280 456,400
2020/03/24 19,900 21,270 19,740 21,270 582,100
2020/03/23 17,790 18,850 17,680 18,540 510,600
2020/03/19 20,310 20,430 17,660 17,960 624,700
2020/03/18 19,750 20,210 19,250 19,650 648,500
2020/03/17 17,700 19,590 17,570 19,440 787,200
2020/03/16 19,310 19,720 18,220 18,280 335,900
2020/03/13 18,280 19,940 18,040 19,110 573,000
2020/03/12 20,280 21,070 19,810 20,250 688,000
2020/03/11 21,510 21,750 20,560 20,580 397,400
2020/03/10 20,150 21,680 19,540 21,540 540,100
2020/03/09 21,000 21,260 20,340 20,480 319,700
2020/03/06 22,300 22,610 21,810 22,000 296,700
2020/03/05 23,290 23,450 22,260 22,570 327,300
2020/03/04 22,000 23,150 21,930 22,850 272,800
2020/03/03 23,490 23,710 22,490 22,500 348,000
2020/03/02 21,700 23,130 21,610 22,990 418,400
2020/02/28 22,330 22,420 21,650 21,880 481,900
2020/02/27 23,700 23,730 22,900 22,990 298,800
2020/02/26 23,320 23,820 23,160 23,710 308,100
2020/02/25 23,100 24,100 22,960 23,660 361,000
2020/02/21 24,750 25,220 24,680 24,710 220,600
2020/02/20 25,610 25,830 24,600 24,740 463,300
2020/02/19 24,600 25,200 24,450 25,110 539,900
2020/02/18 25,400 25,530 24,220 24,250 672,500
2020/02/17 26,500 26,620 26,110 26,110 308,700
2020/02/14 27,290 27,570 26,800 26,860 324,700
2020/02/13 27,090 27,570 26,990 27,060 287,100
2020/02/12 26,390 27,050 26,340 27,050 214,600
2020/02/10 25,970 26,450 25,860 26,230 145,100
2020/02/07 26,600 26,730 26,280 26,470 209,200
2020/02/06 26,360 26,730 26,100 26,580 203,400
2020/02/05 26,210 26,290 25,890 26,010 254,700
2020/02/04 25,280 25,740 25,140 25,560 242,800
2020/02/03 24,660 25,400 24,520 25,280 363,800
2020/01/31 26,570 26,630 25,780 25,840 340,800
2020/01/30 27,040 27,290 26,110 26,240 395,400
2020/01/29 26,800 27,130 26,610 27,090 278,700
2020/01/28 26,240 26,720 25,870 26,640 403,000
2020/01/27 26,680 27,210 26,450 26,720 435,200
2020/01/24 27,700 27,990 27,020 27,680 632,700
2020/01/23 26,570 26,930 26,370 26,830 228,200
2020/01/22 26,000 26,700 26,000 26,700 222,400
2020/01/21 26,710 26,730 26,060 26,060 195,500
2020/01/20 25,940 26,400 25,890 26,400 207,800
2020/01/17 26,360 26,440 25,520 25,670 393,100
2020/01/16 26,400 26,400 25,840 26,030 313,300
2020/01/15 26,990 26,990 26,470 26,540 160,900
2020/01/14 26,900 27,230 26,820 26,990 236,000
2020/01/10 27,200 27,590 26,670 26,900 328,700
2020/01/09 26,030 26,750 26,030 26,730 264,900
2020/01/08 25,590 25,870 25,200 25,780 195,400
2020/01/07 25,950 26,030 25,720 26,010 126,500
2020/01/06 25,500 25,790 25,440 25,780 144,200

このページの先頭へ