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
2026/08/10 60,020 63,230 60,020 62,980 1,676,600
2026/08/07 61,490 61,700 57,520 58,440 1,752,700
2026/08/06 61,800 63,000 60,700 61,590 1,569,200
2026/08/05 63,890 64,480 62,440 63,740 1,514,500
2026/08/04 60,580 61,560 58,770 60,890 1,719,000
2026/08/03 58,000 61,600 57,840 60,520 2,512,700
2026/07/31 59,870 60,990 57,430 58,480 4,260,400
2026/07/30 50,590 53,590 49,400 51,870 2,480,800
2026/07/29 54,030 56,010 50,200 51,320 2,650,500
2026/07/28 57,000 57,300 54,870 54,900 2,110,800
2026/07/27 61,640 63,100 60,110 62,650 1,849,700
2026/07/24 62,800 63,020 59,420 60,890 4,862,000
2026/07/23 70,250 72,080 69,260 69,410 1,869,000
2026/07/22 68,840 72,050 67,520 68,590 2,309,800
2026/07/21 64,790 67,130 63,000 66,840 1,686,400
2026/07/17 65,680 66,590 62,260 64,780 1,766,400
2026/07/16 71,060 71,280 68,280 70,590 1,463,600
2026/07/15 72,150 74,240 71,480 73,550 1,136,100
2026/07/14 70,030 71,710 68,730 71,650 1,109,100
2026/07/13 71,710 74,930 70,330 70,870 1,183,300
2026/07/10 72,890 73,770 71,620 72,560 1,346,000
2026/07/09 70,140 72,340 69,230 71,510 1,420,100
2026/07/08 68,900 71,710 68,030 68,230 1,732,600
2026/07/07 75,600 76,900 71,600 71,900 1,745,600
2026/07/06 78,000 78,830 75,230 78,000 1,409,400
2026/07/03 74,000 76,910 72,750 76,590 1,572,400
2026/07/02 78,800 80,390 76,770 76,860 1,368,500
2026/07/01 85,340 88,580 83,720 84,520 1,755,600
2026/06/30 81,820 83,870 79,760 81,260 1,308,100
2026/06/29 79,590 79,590 75,330 79,550 1,142,500
2026/06/26 82,970 84,220 78,180 78,510 1,648,500
2026/06/25 83,940 86,880 83,650 85,970 1,774,600
2026/06/24 82,120 83,400 77,830 79,740 1,804,400
2026/06/23 90,970 91,680 82,870 82,870 1,904,200
2026/06/22 86,030 89,250 85,630 88,480 1,334,300
2026/06/19 87,540 89,100 84,800 84,900 2,064,700
2026/06/18 83,500 85,550 82,440 84,990 1,984,800
2026/06/17 80,050 85,390 80,000 83,700 2,169,600
2026/06/16 84,610 85,200 81,210 81,550 2,029,000
2026/06/15 82,650 86,140 80,450 85,250 4,361,400
2026/06/12 73,750 80,100 73,310 79,900 3,648,100
2026/06/11 68,560 70,760 66,440 70,030 1,639,000
2026/06/10 70,020 73,590 69,320 70,060 1,496,600
2026/06/09 69,430 72,090 67,750 71,520 1,774,600
2026/06/08 66,580 68,700 66,440 67,480 1,918,000
2026/06/05 73,160 74,440 70,440 72,580 2,016,700
2026/06/04 68,160 72,630 68,080 72,210 2,278,300
2026/06/03 65,910 69,970 65,130 68,710 1,693,800
2026/06/02 63,070 64,200 61,530 64,200 1,625,200
2026/06/01 64,090 65,090 63,260 63,760 1,314,400
2026/05/29 65,690 66,520 63,580 65,090 2,123,100
2026/05/28 66,630 67,630 64,800 66,350 1,452,600
2026/05/27 68,740 70,550 67,340 67,630 1,531,900
2026/05/26 70,670 70,670 66,340 66,910 1,270,500
2026/05/25 67,240 70,260 67,180 69,780 1,374,100
2026/05/22 66,700 66,960 65,090 65,860 1,537,500
2026/05/21 63,600 66,660 63,220 65,650 2,084,200
2026/05/20 61,200 62,150 59,650 61,340 1,743,500
2026/05/19 63,500 63,690 60,650 61,600 1,517,000
2026/05/18 65,400 65,450 62,280 63,500 2,108,200
2026/05/15 71,500 71,520 64,300 64,900 2,544,600
2026/05/14 73,500 73,990 70,000 70,000 1,714,400
2026/05/13 71,370 73,010 70,330 72,840 1,272,800
2026/05/12 73,650 73,730 71,370 72,800 1,262,500
2026/05/11 74,770 76,010 73,100 73,380 1,577,900
2026/05/08 75,840 76,340 74,830 75,000 1,519,200
2026/05/07 76,060 77,800 75,800 76,590 2,502,700
2026/05/01 73,860 74,460 72,200 72,250 1,636,400
2026/04/30 74,540 76,060 72,910 74,010 2,488,500
2026/04/28 75,100 78,150 73,600 76,440 2,920,700
2026/04/27 73,000 76,250 72,800 76,030 3,125,800
2026/04/24 73,030 74,310 71,090 71,700 2,782,200
2026/04/23 76,330 76,350 71,230 72,000 4,570,700
2026/04/22 74,500 75,500 74,180 74,830 2,794,300
2026/04/21 72,000 74,350 72,000 74,240 1,848,000
2026/04/20 73,400 75,320 71,800 72,950 2,600,200
2026/04/17 72,550 73,530 72,020 72,900 1,807,100
2026/04/16 71,750 73,050 70,640 73,030 2,319,700
2026/04/15 72,950 72,950 70,170 70,580 2,433,000
2026/04/14 70,540 72,450 69,970 71,630 2,425,900
2026/04/13 66,200 67,390 66,200 67,370 1,526,300
2026/04/10 65,760 67,090 65,530 66,890 2,150,100
2026/04/09 65,500 65,870 64,330 64,600 2,504,700
2026/04/08 66,000 68,270 66,000 67,450 3,064,700
2026/04/07 66,000 66,120 62,860 62,860 2,961,700
2026/04/06 66,500 67,820 66,060 66,980 1,952,600
2026/04/03 65,150 66,100 64,470 65,650 1,898,500
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