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
2026/03/27 66,000 66,900 64,820 66,530 2,167,300
2026/03/26 68,180 68,270 67,110 67,490 1,649,000
2026/03/25 67,990 68,930 67,010 67,980 2,198,600
2026/03/24 68,000 68,350 64,430 65,390 1,966,200
2026/03/23 66,110 66,240 63,860 65,300 2,305,300
2026/03/19 69,450 70,370 68,650 69,580 2,255,700
2026/03/18 68,700 70,680 68,660 70,680 1,726,100
2026/03/17 70,920 71,170 67,350 67,350 2,139,500
2026/03/16 69,920 70,390 68,530 69,920 1,518,300
2026/03/13 68,740 69,750 68,550 69,610 1,833,500
2026/03/12 71,370 72,040 70,240 71,240 1,708,000
2026/03/11 71,570 73,780 70,680 72,370 2,039,500
2026/03/10 70,000 71,800 68,910 69,790 2,272,100
2026/03/09 67,540 68,100 64,120 66,500 3,315,700
2026/03/06 70,410 73,790 70,300 73,510 2,601,800
2026/03/05 71,730 73,400 70,120 71,660 2,329,300
2026/03/04 71,650 73,920 67,880 68,960 3,367,500
2026/03/03 75,230 75,800 72,650 73,030 2,178,500
2026/03/02 74,000 75,850 73,370 74,910 1,812,800
2026/02/27 76,200 76,560 74,110 75,500 2,525,200
2026/02/26 80,940 81,000 76,840 79,070 2,676,500
2026/02/25 77,800 80,280 77,400 80,000 2,443,900
2026/02/24 75,000 76,480 73,700 75,620 2,039,300
2026/02/20 73,020 75,070 72,510 74,060 1,807,900
2026/02/19 74,000 75,800 73,520 74,070 2,337,300
2026/02/18 71,300 72,550 70,940 71,830 1,630,800
2026/02/17 72,200 72,930 70,410 71,720 1,877,400
2026/02/16 73,370 73,590 72,050 72,260 1,358,600
2026/02/13 72,310 74,100 72,210 73,060 2,298,500
2026/02/12 75,370 75,940 72,520 72,830 2,894,600
2026/02/10 72,910 76,890 72,790 75,370 4,085,400
2026/02/09 70,470 72,650 69,290 72,230 3,461,800
2026/02/06 63,870 67,090 63,510 65,800 2,687,500
2026/02/05 65,400 67,290 64,070 65,170 2,798,200
2026/02/04 65,920 68,140 65,370 68,140 2,449,400
2026/02/03 65,300 67,170 64,900 66,920 2,399,600
2026/02/02 65,190 66,070 62,020 62,300 2,653,200
2026/01/30 66,400 67,440 65,340 66,190 2,118,900
2026/01/29 71,400 72,070 67,010 67,340 2,947,700
2026/01/28 69,620 71,300 68,800 70,480 3,586,000
2026/01/27 67,500 69,000 66,660 68,930 2,974,400
2026/01/26 67,170 69,400 66,270 66,500 3,998,000
2026/01/23 69,700 70,770 67,520 67,950 5,630,300
2026/01/22 64,000 68,570 63,850 68,570 3,787,800
2026/01/21 58,130 60,600 58,130 58,570 3,334,600
2026/01/20 62,160 62,370 59,920 60,000 2,620,400
2026/01/19 60,630 62,650 59,990 62,420 2,788,200
2026/01/16 60,100 60,600 58,700 60,600 2,907,100
2026/01/15 59,300 59,550 57,230 59,100 2,755,100
2026/01/14 58,230 60,160 58,130 60,000 3,226,500
2026/01/13 57,250 57,940 56,240 57,430 2,706,900
2026/01/09 55,540 56,240 53,670 55,000 3,504,000
2026/01/08 54,670 57,090 54,400 55,590 3,805,400
2026/01/07 54,490 56,290 54,460 55,670 3,667,900
2026/01/06 51,540 54,200 51,390 54,200 3,980,600
2026/01/05 49,970 51,220 49,330 51,100 2,463,700

このページの先頭へ