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 |
|---|---|---|---|---|---|
| 2025/06/13 | 34,430 | 34,550 | 32,910 | 33,130 | 4,731,900 |
| 2025/06/12 | 34,520 | 35,200 | 34,470 | 34,480 | 4,315,500 |
| 2025/06/11 | 33,700 | 34,900 | 33,570 | 34,900 | 5,253,400 |
| 2025/06/10 | 33,350 | 34,140 | 32,960 | 33,100 | 4,421,100 |
| 2025/06/09 | 32,450 | 33,350 | 32,280 | 33,140 | 3,312,900 |
| 2025/06/06 | 32,300 | 32,360 | 31,890 | 32,100 | 2,252,000 |
| 2025/06/05 | 32,590 | 33,040 | 32,120 | 32,160 | 3,574,500 |
| 2025/06/04 | 33,000 | 33,140 | 32,530 | 32,700 | 2,855,000 |
| 2025/06/03 | 32,220 | 32,880 | 32,180 | 32,320 | 3,109,200 |
| 2025/06/02 | 32,280 | 32,540 | 31,930 | 31,930 | 2,783,400 |
| 2025/05/30 | 33,860 | 33,900 | 32,870 | 32,870 | 4,121,500 |
| 2025/05/29 | 34,890 | 35,210 | 34,000 | 34,830 | 5,309,900 |
| 2025/05/28 | 34,800 | 35,030 | 33,540 | 33,540 | 3,919,300 |
| 2025/05/27 | 34,050 | 34,250 | 33,520 | 33,850 | 3,495,900 |
| 2025/05/26 | 33,330 | 34,510 | 33,300 | 34,270 | 3,790,000 |
| 2025/05/23 | 33,350 | 33,940 | 33,160 | 33,430 | 3,525,500 |
| 2025/05/22 | 33,100 | 33,860 | 32,690 | 33,400 | 4,382,100 |
| 2025/05/21 | 34,290 | 34,650 | 33,630 | 33,640 | 3,654,700 |
| 2025/05/20 | 35,070 | 35,740 | 34,710 | 34,860 | 4,399,400 |
| 2025/05/19 | 34,790 | 35,380 | 34,200 | 34,610 | 4,622,900 |
| 2025/05/16 | 35,330 | 35,690 | 34,730 | 35,150 | 4,641,400 |
| 2025/05/15 | 36,450 | 36,900 | 35,770 | 35,830 | 6,821,700 |
| 2025/05/14 | 34,870 | 37,150 | 34,870 | 37,030 | 7,949,500 |
| 2025/05/13 | 34,300 | 34,700 | 33,320 | 33,320 | 6,866,200 |
| 2025/05/12 | 31,260 | 33,130 | 31,190 | 32,910 | 5,586,400 |
| 2025/05/09 | 30,650 | 31,020 | 30,250 | 31,020 | 4,517,700 |
| 2025/05/08 | 29,630 | 30,620 | 29,545 | 30,400 | 6,062,700 |
| 2025/05/07 | 28,700 | 28,950 | 28,235 | 28,765 | 5,445,700 |
| 2025/05/02 | 28,720 | 28,840 | 28,080 | 28,420 | 7,732,600 |
| 2025/05/01 | 28,015 | 29,175 | 27,470 | 29,050 | 8,132,600 |
| 2025/04/30 | 27,000 | 27,730 | 26,970 | 27,620 | 6,410,400 |
| 2025/04/28 | 29,230 | 29,345 | 27,400 | 27,425 | 7,471,500 |
| 2025/04/25 | 27,850 | 28,730 | 27,680 | 28,730 | 8,639,700 |
| 2025/04/24 | 27,465 | 27,545 | 27,025 | 27,545 | 7,296,000 |
| 2025/04/23 | 27,750 | 28,025 | 26,450 | 26,965 | 10,364,400 |
| 2025/04/22 | 26,705 | 27,705 | 26,645 | 27,030 | 8,585,100 |
| 2025/04/21 | 26,255 | 27,370 | 26,255 | 26,640 | 8,164,000 |
| 2025/04/18 | 26,595 | 27,870 | 25,565 | 26,760 | 13,292,700 |
| 2025/04/17 | 25,995 | 26,725 | 25,705 | 26,530 | 5,954,200 |
| 2025/04/16 | 27,370 | 27,560 | 25,770 | 25,975 | 6,292,400 |
| 2025/04/15 | 28,285 | 28,695 | 28,025 | 28,235 | 4,403,900 |
| 2025/04/14 | 27,970 | 29,000 | 27,730 | 28,490 | 6,389,800 |
| 2025/04/11 | 25,710 | 27,560 | 25,675 | 27,470 | 5,810,500 |
| 2025/04/10 | 28,920 | 29,200 | 27,330 | 27,585 | 4,939,000 |
| 2025/04/09 | 24,800 | 25,010 | 23,800 | 24,420 | 6,612,000 |
| 2025/04/08 | 25,530 | 26,900 | 25,500 | 26,590 | 5,558,100 |
| 2025/04/07 | 23,000 | 24,675 | 22,640 | 23,600 | 6,889,700 |
| 2025/04/04 | 28,885 | 29,280 | 26,910 | 27,635 | 7,960,600 |
| 2025/04/03 | 28,030 | 29,635 | 28,020 | 28,995 | 6,470,200 |
| 2025/04/02 | 30,120 | 30,490 | 29,750 | 30,230 | 4,258,100 |
| 2025/04/01 | 29,665 | 30,290 | 29,430 | 30,120 | 5,120,100 |
| 2025/03/31 | 31,150 | 31,220 | 29,860 | 29,895 | 4,709,300 |
| 2025/03/28 | 32,280 | 33,190 | 32,130 | 32,630 | 3,975,100 |
| 2025/03/27 | 34,070 | 34,220 | 33,260 | 33,520 | 3,247,800 |
| 2025/03/26 | 34,990 | 35,460 | 34,630 | 35,190 | 3,989,400 |
| 2025/03/25 | 33,930 | 34,390 | 33,470 | 34,290 | 3,758,400 |
| 2025/03/24 | 33,870 | 33,870 | 32,920 | 33,060 | 2,905,100 |
| 2025/03/21 | 33,970 | 34,220 | 33,610 | 33,620 | 2,816,200 |
| 2025/03/19 | 34,910 | 35,080 | 33,660 | 33,750 | 3,610,400 |
| 2025/03/18 | 35,900 | 36,160 | 35,330 | 35,610 | 2,715,200 |
| 2025/03/17 | 36,200 | 36,300 | 35,150 | 35,280 | 3,870,900 |
| 2025/03/14 | 34,440 | 35,840 | 34,300 | 35,700 | 5,944,700 |
| 2025/03/13 | 34,000 | 34,950 | 33,960 | 34,430 | 4,423,800 |
| 2025/03/12 | 33,440 | 33,680 | 32,630 | 32,730 | 3,477,500 |
| 2025/03/11 | 31,620 | 33,120 | 31,190 | 33,120 | 4,873,800 |
| 2025/03/10 | 32,900 | 34,450 | 32,790 | 33,020 | 5,505,300 |
| 2025/03/07 | 32,000 | 34,200 | 32,000 | 32,580 | 5,561,100 |
| 2025/03/06 | 34,620 | 34,680 | 32,950 | 33,090 | 5,201,500 |
| 2025/03/05 | 36,980 | 37,400 | 34,180 | 34,180 | 5,444,000 |
| 2025/03/04 | 36,940 | 37,390 | 35,860 | 36,730 | 4,771,100 |
| 2025/03/03 | 38,320 | 38,640 | 37,770 | 38,400 | 3,119,800 |
| 2025/02/28 | 38,500 | 38,500 | 37,060 | 37,570 | 4,352,500 |
| 2025/02/27 | 41,500 | 42,290 | 41,250 | 41,900 | 3,363,000 |
| 2025/02/26 | 41,280 | 41,530 | 40,680 | 41,100 | 3,220,700 |
| 2025/02/25 | 43,040 | 45,030 | 42,480 | 42,780 | 4,986,000 |
| 2025/02/21 | 45,600 | 45,880 | 44,840 | 45,840 | 3,422,800 |
| 2025/02/20 | 46,500 | 47,310 | 45,830 | 46,300 | 3,834,400 |
| 2025/02/19 | 46,500 | 47,100 | 45,310 | 46,950 | 4,330,300 |
| 2025/02/18 | 47,160 | 48,000 | 47,000 | 47,010 | 2,569,300 |
| 2025/02/17 | 45,380 | 47,220 | 45,260 | 47,060 | 3,327,600 |
| 2025/02/14 | 45,830 | 46,320 | 45,360 | 45,380 | 2,446,600 |
| 2025/02/13 | 45,020 | 46,030 | 45,020 | 45,600 | 2,816,700 |
| 2025/02/12 | 45,900 | 46,100 | 44,420 | 45,280 | 3,550,100 |
| 2025/02/10 | 45,950 | 47,150 | 45,840 | 46,410 | 3,289,600 |
| 2025/02/07 | 44,310 | 46,640 | 44,190 | 46,000 | 4,576,900 |
| 2025/02/06 | 43,800 | 44,810 | 43,720 | 44,760 | 2,938,400 |
| 2025/02/05 | 43,870 | 44,100 | 43,170 | 43,510 | 2,750,000 |
| 2025/02/04 | 43,590 | 44,930 | 43,330 | 43,970 | 3,916,800 |
| 2025/02/03 | 43,200 | 43,880 | 42,700 | 42,940 | 3,148,300 |
| 2025/01/31 | 45,560 | 45,770 | 44,740 | 44,740 | 3,447,700 |
| 2025/01/30 | 45,290 | 45,910 | 44,880 | 45,880 | 4,371,700 |
| 2025/01/29 | 45,930 | 45,930 | 43,910 | 45,310 | 5,857,800 |
| 2025/01/28 | 44,000 | 45,600 | 42,180 | 45,230 | 7,458,900 |
| 2025/01/27 | 46,100 | 46,800 | 44,960 | 46,580 | 5,838,800 |
| 2025/01/24 | 47,150 | 48,480 | 46,430 | 47,430 | 8,477,600 |
| 2025/01/23 | 53,000 | 53,680 | 50,720 | 50,860 | 6,776,400 |
| 2025/01/22 | 47,500 | 52,200 | 46,900 | 52,140 | 8,801,600 |
| 2025/01/21 | 44,720 | 46,600 | 44,580 | 46,600 | 5,824,500 |
| 2025/01/20 | 44,320 | 45,040 | 43,720 | 44,020 | 3,712,500 |
| 2025/01/17 | 43,910 | 45,010 | 43,400 | 44,030 | 3,670,300 |
| 2025/01/16 | 44,560 | 45,100 | 43,580 | 44,260 | 4,434,300 |
| 2025/01/15 | 44,600 | 44,640 | 43,370 | 44,070 | 3,808,100 |
| 2025/01/14 | 47,040 | 47,240 | 44,300 | 44,350 | 4,503,400 |
| 2025/01/10 | 48,180 | 49,530 | 47,710 | 48,000 | 4,521,000 |
| 2025/01/09 | 48,540 | 49,710 | 48,180 | 48,680 | 4,526,100 |
| 2025/01/08 | 45,760 | 48,600 | 45,700 | 48,600 | 5,343,900 |
| 2025/01/07 | 45,280 | 46,950 | 44,870 | 46,420 | 5,160,000 |
| 2025/01/06 | 43,430 | 43,750 | 42,660 | 43,180 | 3,033,200 |