ディスラプターズ(6538)の株価時系列情報
ディスラプターズ(6538)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 169 | 172 | 169 | 171 | 12,500 |
| 2024/11/07 | 171 | 172 | 170 | 171 | 18,900 |
| 2024/11/06 | 165 | 172 | 165 | 170 | 26,200 |
| 2024/11/05 | 166 | 166 | 163 | 165 | 13,300 |
| 2024/11/01 | 167 | 167 | 164 | 164 | 22,100 |
| 2024/10/31 | 167 | 168 | 164 | 166 | 24,200 |
| 2024/10/30 | 170 | 171 | 166 | 166 | 70,900 |
| 2024/10/29 | 171 | 171 | 168 | 170 | 23,500 |
| 2024/10/28 | 171 | 174 | 170 | 171 | 45,600 |
| 2024/10/25 | 173 | 174 | 171 | 172 | 11,900 |
| 2024/10/24 | 172 | 175 | 172 | 173 | 13,100 |
| 2024/10/23 | 170 | 175 | 170 | 173 | 14,500 |
| 2024/10/22 | 171 | 172 | 169 | 170 | 15,300 |
| 2024/10/21 | 173 | 174 | 169 | 170 | 117,400 |
| 2024/10/18 | 180 | 180 | 177 | 177 | 17,700 |
| 2024/10/17 | 177 | 178 | 176 | 176 | 10,400 |
| 2024/10/16 | 181 | 182 | 175 | 176 | 30,700 |
| 2024/10/15 | 178 | 184 | 178 | 182 | 20,700 |
| 2024/10/11 | 179 | 180 | 178 | 178 | 11,100 |
| 2024/10/10 | 182 | 182 | 178 | 179 | 10,800 |
| 2024/10/09 | 180 | 183 | 180 | 181 | 11,300 |
| 2024/10/08 | 184 | 184 | 179 | 179 | 26,300 |
| 2024/10/07 | 185 | 186 | 184 | 184 | 14,800 |
| 2024/10/04 | 181 | 185 | 181 | 183 | 13,300 |
| 2024/10/03 | 184 | 185 | 181 | 182 | 28,200 |
| 2024/10/02 | 190 | 190 | 183 | 183 | 30,200 |
| 2024/10/01 | 182 | 188 | 182 | 187 | 17,500 |
| 2024/09/30 | 188 | 188 | 180 | 182 | 36,600 |
| 2024/09/27 | 183 | 188 | 183 | 188 | 21,500 |
| 2024/09/26 | 185 | 185 | 182 | 184 | 16,300 |
| 2024/09/25 | 182 | 187 | 182 | 185 | 21,600 |
| 2024/09/24 | 187 | 187 | 183 | 183 | 18,800 |
| 2024/09/20 | 182 | 187 | 182 | 187 | 29,400 |
| 2024/09/19 | 182 | 184 | 181 | 183 | 15,500 |
| 2024/09/18 | 177 | 183 | 177 | 180 | 29,100 |
| 2024/09/17 | 182 | 182 | 176 | 180 | 23,700 |
| 2024/09/13 | 180 | 182 | 178 | 180 | 32,100 |
| 2024/09/12 | 181 | 181 | 178 | 181 | 15,300 |
| 2024/09/11 | 179 | 180 | 175 | 179 | 20,600 |
| 2024/09/10 | 179 | 180 | 175 | 180 | 24,300 |
| 2024/09/09 | 176 | 179 | 171 | 178 | 82,200 |
| 2024/09/06 | 181 | 182 | 178 | 181 | 19,200 |
| 2024/09/05 | 184 | 186 | 177 | 178 | 69,300 |
| 2024/09/04 | 194 | 194 | 185 | 185 | 44,600 |
| 2024/09/03 | 195 | 196 | 191 | 195 | 28,300 |
| 2024/09/02 | 203 | 203 | 195 | 195 | 24,300 |
| 2024/08/30 | 198 | 200 | 198 | 199 | 8,600 |
| 2024/08/29 | 200 | 200 | 197 | 200 | 10,200 |
| 2024/08/28 | 203 | 203 | 198 | 200 | 19,500 |
| 2024/08/27 | 200 | 203 | 199 | 203 | 28,900 |
| 2024/08/26 | 196 | 202 | 196 | 200 | 59,800 |
| 2024/08/23 | 197 | 198 | 194 | 194 | 18,800 |
| 2024/08/22 | 196 | 199 | 196 | 198 | 32,300 |
| 2024/08/21 | 194 | 197 | 192 | 195 | 25,400 |
| 2024/08/20 | 192 | 199 | 192 | 194 | 39,900 |
| 2024/08/19 | 190 | 192 | 188 | 192 | 66,600 |
| 2024/08/16 | 198 | 200 | 190 | 193 | 119,300 |
| 2024/08/15 | 200 | 200 | 190 | 195 | 93,300 |
| 2024/08/14 | 177 | 199 | 177 | 197 | 205,300 |
| 2024/08/13 | 172 | 180 | 171 | 177 | 54,000 |
| 2024/08/09 | 169 | 170 | 165 | 167 | 30,100 |
| 2024/08/08 | 160 | 168 | 160 | 164 | 55,500 |
| 2024/08/07 | 148 | 173 | 148 | 160 | 119,300 |
| 2024/08/06 | 150 | 159 | 150 | 155 | 98,500 |
| 2024/08/05 | 150 | 164 | 142 | 142 | 162,900 |
| 2024/08/02 | 183 | 183 | 176 | 176 | 72,200 |
| 2024/08/01 | 188 | 192 | 182 | 184 | 211,200 |
| 2024/07/31 | 193 | 193 | 185 | 188 | 75,300 |
| 2024/07/30 | 196 | 196 | 190 | 190 | 112,700 |
| 2024/07/29 | 195 | 200 | 195 | 197 | 27,800 |
| 2024/07/26 | 192 | 198 | 192 | 194 | 48,600 |
| 2024/07/25 | 202 | 203 | 191 | 192 | 135,800 |
| 2024/07/24 | 208 | 210 | 205 | 205 | 51,300 |
| 2024/07/23 | 205 | 210 | 205 | 209 | 52,500 |
| 2024/07/22 | 205 | 208 | 202 | 205 | 52,100 |
| 2024/07/19 | 205 | 207 | 203 | 204 | 63,200 |
| 2024/07/18 | 201 | 212 | 201 | 206 | 162,400 |
| 2024/07/17 | 204 | 204 | 200 | 201 | 64,000 |
| 2024/07/16 | 200 | 203 | 197 | 203 | 61,400 |
| 2024/07/12 | 194 | 204 | 193 | 200 | 86,300 |
| 2024/07/11 | 196 | 197 | 191 | 196 | 60,400 |
| 2024/07/10 | 198 | 200 | 193 | 196 | 57,800 |
| 2024/07/09 | 200 | 202 | 195 | 196 | 64,900 |
| 2024/07/08 | 198 | 200 | 194 | 200 | 55,100 |
| 2024/07/05 | 194 | 199 | 192 | 199 | 89,600 |
| 2024/07/04 | 191 | 194 | 189 | 194 | 45,400 |
| 2024/07/03 | 191 | 193 | 185 | 191 | 39,100 |
| 2024/07/02 | 193 | 193 | 188 | 193 | 54,600 |
| 2024/07/01 | 193 | 195 | 190 | 191 | 56,400 |
| 2024/06/28 | 195 | 195 | 189 | 192 | 63,100 |
| 2024/06/27 | 189 | 196 | 189 | 192 | 78,900 |
| 2024/06/26 | 187 | 192 | 187 | 192 | 25,200 |
| 2024/06/25 | 185 | 191 | 184 | 187 | 86,700 |
| 2024/06/24 | 182 | 192 | 182 | 190 | 100,100 |
| 2024/06/21 | 186 | 208 | 184 | 185 | 602,600 |
| 2024/06/20 | 182 | 186 | 180 | 183 | 56,400 |
| 2024/06/19 | 182 | 182 | 178 | 181 | 32,300 |
| 2024/06/18 | 176 | 181 | 175 | 177 | 131,100 |
| 2024/06/17 | 179 | 179 | 175 | 175 | 20,000 |
| 2024/06/14 | 178 | 180 | 176 | 179 | 31,200 |
| 2024/06/13 | 177 | 182 | 177 | 180 | 41,200 |
| 2024/06/12 | 174 | 181 | 174 | 178 | 66,000 |
| 2024/06/11 | 174 | 177 | 173 | 175 | 46,400 |
| 2024/06/10 | 170 | 173 | 170 | 171 | 37,600 |
| 2024/06/07 | 174 | 174 | 170 | 171 | 39,500 |
| 2024/06/06 | 173 | 173 | 171 | 171 | 13,900 |
| 2024/06/05 | 173 | 176 | 172 | 174 | 49,000 |
| 2024/06/04 | 171 | 174 | 170 | 171 | 55,700 |
| 2024/06/03 | 168 | 171 | 168 | 171 | 24,800 |
| 2024/05/31 | 164 | 170 | 164 | 169 | 41,900 |
| 2024/05/30 | 162 | 166 | 160 | 164 | 58,000 |
| 2024/05/29 | 172 | 172 | 165 | 166 | 154,400 |
| 2024/05/28 | 171 | 173 | 170 | 171 | 40,700 |
| 2024/05/27 | 173 | 173 | 170 | 171 | 46,300 |
| 2024/05/24 | 171 | 176 | 171 | 174 | 21,000 |
| 2024/05/23 | 175 | 175 | 171 | 174 | 64,200 |
| 2024/05/22 | 180 | 180 | 173 | 174 | 117,400 |
| 2024/05/21 | 180 | 184 | 180 | 182 | 75,900 |
| 2024/05/20 | 178 | 183 | 178 | 182 | 60,100 |
| 2024/05/17 | 173 | 178 | 170 | 177 | 48,200 |
| 2024/05/16 | 172 | 173 | 169 | 173 | 94,100 |
| 2024/05/15 | 178 | 178 | 171 | 172 | 66,400 |
| 2024/05/14 | 175 | 178 | 174 | 177 | 37,500 |
| 2024/05/13 | 174 | 177 | 173 | 176 | 43,400 |
| 2024/05/10 | 174 | 176 | 173 | 174 | 44,800 |
| 2024/05/09 | 173 | 174 | 172 | 173 | 38,800 |
| 2024/05/08 | 174 | 176 | 173 | 173 | 26,700 |
| 2024/05/07 | 173 | 175 | 172 | 174 | 50,800 |
| 2024/05/02 | 174 | 174 | 170 | 171 | 102,300 |
| 2024/05/01 | 173 | 176 | 173 | 173 | 32,500 |
| 2024/04/30 | 173 | 175 | 172 | 173 | 37,000 |
| 2024/04/26 | 179 | 179 | 173 | 173 | 67,900 |
| 2024/04/25 | 175 | 179 | 174 | 177 | 29,000 |
| 2024/04/24 | 175 | 177 | 173 | 175 | 60,500 |
| 2024/04/23 | 175 | 175 | 172 | 173 | 28,100 |
| 2024/04/22 | 174 | 175 | 172 | 174 | 44,200 |
| 2024/04/19 | 176 | 176 | 172 | 174 | 108,800 |
| 2024/04/18 | 175 | 180 | 175 | 176 | 57,900 |
| 2024/04/17 | 179 | 179 | 174 | 176 | 89,600 |
| 2024/04/16 | 180 | 180 | 177 | 178 | 62,000 |
| 2024/04/15 | 182 | 182 | 178 | 181 | 110,300 |
| 2024/04/12 | 185 | 187 | 183 | 185 | 83,100 |
| 2024/04/11 | 184 | 184 | 183 | 183 | 25,900 |
| 2024/04/10 | 183 | 188 | 183 | 185 | 71,400 |
| 2024/04/09 | 185 | 185 | 183 | 185 | 44,000 |
| 2024/04/08 | 186 | 186 | 183 | 185 | 41,100 |
| 2024/04/05 | 184 | 185 | 181 | 182 | 113,300 |
| 2024/04/04 | 189 | 189 | 184 | 186 | 87,500 |
| 2024/04/03 | 188 | 189 | 185 | 187 | 116,400 |
| 2024/04/02 | 192 | 192 | 187 | 187 | 166,000 |
| 2024/04/01 | 198 | 198 | 193 | 193 | 57,500 |
| 2024/03/29 | 194 | 201 | 194 | 196 | 61,500 |
| 2024/03/28 | 197 | 197 | 194 | 194 | 61,300 |
| 2024/03/27 | 197 | 201 | 194 | 200 | 96,000 |
| 2024/03/26 | 200 | 201 | 197 | 197 | 82,900 |
| 2024/03/25 | 203 | 215 | 200 | 201 | 219,300 |
| 2024/03/22 | 209 | 209 | 196 | 198 | 389,800 |
| 2024/03/21 | 207 | 232 | 203 | 209 | 1,355,400 |
| 2024/03/19 | 197 | 209 | 195 | 207 | 254,100 |
| 2024/03/18 | 188 | 199 | 188 | 196 | 152,400 |
| 2024/03/15 | 189 | 190 | 187 | 187 | 78,100 |
| 2024/03/14 | 191 | 195 | 189 | 191 | 101,900 |
| 2024/03/13 | 199 | 202 | 191 | 192 | 220,800 |
| 2024/03/12 | 187 | 197 | 183 | 197 | 254,100 |
| 2024/03/11 | 191 | 200 | 181 | 187 | 279,000 |
| 2024/03/08 | 183 | 195 | 183 | 193 | 246,000 |
| 2024/03/07 | 184 | 187 | 181 | 182 | 104,400 |
| 2024/03/06 | 177 | 185 | 177 | 184 | 129,100 |
| 2024/03/05 | 178 | 179 | 176 | 178 | 94,000 |
| 2024/03/04 | 182 | 186 | 179 | 180 | 93,900 |
| 2024/03/01 | 185 | 185 | 180 | 182 | 93,700 |
| 2024/02/29 | 188 | 188 | 182 | 184 | 123,800 |
| 2024/02/28 | 180 | 197 | 179 | 189 | 309,800 |
| 2024/02/27 | 176 | 179 | 175 | 178 | 69,000 |
| 2024/02/26 | 173 | 177 | 171 | 176 | 57,500 |
| 2024/02/22 | 177 | 178 | 174 | 174 | 95,000 |
| 2024/02/21 | 180 | 180 | 174 | 177 | 107,600 |
| 2024/02/20 | 181 | 184 | 176 | 180 | 116,000 |
| 2024/02/19 | 176 | 182 | 174 | 180 | 95,300 |
| 2024/02/16 | 170 | 177 | 170 | 176 | 125,500 |
| 2024/02/15 | 177 | 177 | 169 | 170 | 207,400 |
| 2024/02/14 | 183 | 183 | 172 | 177 | 349,900 |
| 2024/02/13 | 191 | 194 | 188 | 190 | 288,900 |
| 2024/02/09 | 194 | 196 | 192 | 193 | 75,900 |
| 2024/02/08 | 197 | 197 | 193 | 196 | 167,600 |
| 2024/02/07 | 199 | 199 | 196 | 199 | 48,400 |
| 2024/02/06 | 201 | 203 | 199 | 201 | 69,100 |
| 2024/02/05 | 198 | 201 | 194 | 201 | 150,600 |
| 2024/02/02 | 197 | 200 | 197 | 197 | 86,600 |
| 2024/02/01 | 205 | 205 | 196 | 197 | 288,000 |
| 2024/01/31 | 206 | 207 | 204 | 206 | 49,500 |
| 2024/01/30 | 208 | 209 | 206 | 206 | 134,400 |
| 2024/01/29 | 211 | 212 | 207 | 207 | 75,200 |
| 2024/01/26 | 208 | 215 | 208 | 210 | 96,400 |
| 2024/01/25 | 208 | 211 | 205 | 208 | 62,500 |
| 2024/01/24 | 208 | 210 | 207 | 208 | 22,800 |
| 2024/01/23 | 211 | 212 | 208 | 208 | 69,300 |
| 2024/01/22 | 207 | 212 | 206 | 209 | 56,400 |
| 2024/01/19 | 202 | 206 | 202 | 206 | 47,800 |
| 2024/01/18 | 204 | 206 | 202 | 202 | 58,100 |
| 2024/01/17 | 208 | 209 | 205 | 205 | 54,800 |
| 2024/01/16 | 216 | 218 | 206 | 206 | 208,300 |
| 2024/01/15 | 219 | 219 | 215 | 216 | 82,900 |
| 2024/01/12 | 223 | 224 | 218 | 222 | 106,600 |
| 2024/01/11 | 221 | 223 | 216 | 222 | 94,400 |
| 2024/01/10 | 217 | 219 | 215 | 218 | 66,500 |
| 2024/01/09 | 214 | 219 | 213 | 218 | 98,600 |
| 2024/01/05 | 210 | 212 | 209 | 209 | 70,700 |
| 2024/01/04 | 208 | 216 | 208 | 213 | 50,100 |