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 |
|---|---|---|---|---|---|
| 2025/06/13 | 196 | 196 | 186 | 188 | 91,800 |
| 2025/06/12 | 198 | 198 | 194 | 198 | 68,400 |
| 2025/06/11 | 188 | 193 | 186 | 193 | 47,200 |
| 2025/06/10 | 185 | 189 | 183 | 189 | 66,200 |
| 2025/06/09 | 185 | 185 | 181 | 184 | 80,200 |
| 2025/06/06 | 178 | 180 | 172 | 176 | 72,100 |
| 2025/06/05 | 180 | 182 | 178 | 181 | 29,200 |
| 2025/06/04 | 179 | 180 | 177 | 180 | 27,700 |
| 2025/06/03 | 179 | 180 | 176 | 177 | 27,500 |
| 2025/06/02 | 178 | 179 | 176 | 176 | 39,200 |
| 2025/05/30 | 172 | 176 | 172 | 176 | 23,600 |
| 2025/05/29 | 176 | 177 | 172 | 174 | 66,700 |
| 2025/05/28 | 169 | 178 | 168 | 174 | 154,900 |
| 2025/05/27 | 165 | 168 | 165 | 167 | 20,200 |
| 2025/05/26 | 162 | 166 | 159 | 166 | 39,600 |
| 2025/05/23 | 165 | 166 | 162 | 162 | 23,000 |
| 2025/05/22 | 160 | 168 | 160 | 165 | 119,900 |
| 2025/05/21 | 168 | 168 | 159 | 160 | 64,100 |
| 2025/05/20 | 165 | 169 | 165 | 166 | 62,500 |
| 2025/05/19 | 172 | 172 | 164 | 165 | 134,700 |
| 2025/05/16 | 160 | 179 | 154 | 168 | 1,463,200 |
| 2025/05/15 | 152 | 153 | 152 | 152 | 23,300 |
| 2025/05/14 | 153 | 153 | 150 | 153 | 34,300 |
| 2025/05/13 | 155 | 155 | 151 | 153 | 43,500 |
| 2025/05/12 | 150 | 154 | 150 | 154 | 26,200 |
| 2025/05/09 | 150 | 152 | 150 | 150 | 19,800 |
| 2025/05/08 | 151 | 151 | 149 | 149 | 11,600 |
| 2025/05/07 | 151 | 152 | 149 | 151 | 17,400 |
| 2025/05/02 | 152 | 153 | 150 | 150 | 24,600 |
| 2025/05/01 | 152 | 153 | 150 | 152 | 11,800 |
| 2025/04/30 | 152 | 152 | 150 | 152 | 21,800 |
| 2025/04/28 | 152 | 152 | 150 | 152 | 23,800 |
| 2025/04/25 | 152 | 154 | 152 | 152 | 24,500 |
| 2025/04/24 | 152 | 152 | 151 | 152 | 7,400 |
| 2025/04/23 | 151 | 152 | 150 | 152 | 30,000 |
| 2025/04/22 | 150 | 153 | 142 | 153 | 123,100 |
| 2025/04/21 | 150 | 155 | 147 | 147 | 61,600 |
| 2025/04/18 | 148 | 153 | 147 | 151 | 39,500 |
| 2025/04/17 | 147 | 147 | 145 | 147 | 24,000 |
| 2025/04/16 | 143 | 154 | 140 | 144 | 565,200 |
| 2025/04/15 | 140 | 143 | 140 | 140 | 29,500 |
| 2025/04/14 | 142 | 146 | 137 | 139 | 296,400 |
| 2025/04/11 | 135 | 141 | 134 | 141 | 31,900 |
| 2025/04/10 | 137 | 145 | 136 | 140 | 109,000 |
| 2025/04/09 | 134 | 136 | 127 | 128 | 89,500 |
| 2025/04/08 | 133 | 143 | 133 | 138 | 70,600 |
| 2025/04/07 | 123 | 137 | 123 | 128 | 169,100 |
| 2025/04/04 | 148 | 150 | 140 | 143 | 250,600 |
| 2025/04/03 | 147 | 153 | 143 | 151 | 162,400 |
| 2025/04/02 | 156 | 156 | 149 | 150 | 74,300 |
| 2025/04/01 | 152 | 156 | 152 | 156 | 140,500 |
| 2025/03/31 | 160 | 165 | 145 | 150 | 1,543,300 |
| 2025/03/28 | 164 | 164 | 159 | 160 | 74,800 |
| 2025/03/27 | 172 | 172 | 165 | 165 | 94,100 |
| 2025/03/26 | 169 | 174 | 169 | 171 | 82,200 |
| 2025/03/25 | 168 | 173 | 168 | 169 | 33,800 |
| 2025/03/24 | 171 | 171 | 167 | 167 | 29,600 |
| 2025/03/21 | 169 | 171 | 168 | 169 | 30,700 |
| 2025/03/19 | 164 | 171 | 163 | 169 | 70,100 |
| 2025/03/18 | 163 | 165 | 163 | 164 | 5,000 |
| 2025/03/17 | 165 | 166 | 163 | 163 | 20,300 |
| 2025/03/14 | 163 | 165 | 161 | 164 | 36,200 |
| 2025/03/13 | 168 | 169 | 163 | 163 | 39,600 |
| 2025/03/12 | 165 | 169 | 164 | 167 | 48,100 |
| 2025/03/11 | 167 | 167 | 158 | 163 | 130,100 |
| 2025/03/10 | 163 | 171 | 156 | 170 | 265,500 |
| 2025/03/07 | 161 | 165 | 161 | 163 | 32,500 |
| 2025/03/06 | 165 | 168 | 163 | 163 | 48,800 |
| 2025/03/05 | 163 | 166 | 162 | 166 | 20,900 |
| 2025/03/04 | 165 | 165 | 160 | 164 | 34,700 |
| 2025/03/03 | 167 | 167 | 163 | 163 | 35,800 |
| 2025/02/28 | 164 | 166 | 162 | 164 | 48,900 |
| 2025/02/27 | 168 | 169 | 164 | 165 | 70,000 |
| 2025/02/26 | 165 | 169 | 164 | 169 | 55,100 |
| 2025/02/25 | 168 | 172 | 165 | 165 | 182,400 |
| 2025/02/21 | 169 | 175 | 168 | 173 | 118,400 |
| 2025/02/20 | 172 | 179 | 169 | 171 | 223,400 |
| 2025/02/19 | 166 | 187 | 163 | 172 | 1,554,300 |
| 2025/02/18 | 163 | 163 | 158 | 161 | 104,500 |
| 2025/02/17 | 164 | 164 | 161 | 162 | 91,000 |
| 2025/02/14 | 155 | 161 | 153 | 159 | 325,300 |
| 2025/02/13 | 160 | 165 | 156 | 163 | 193,700 |
| 2025/02/12 | 157 | 163 | 154 | 161 | 141,300 |
| 2025/02/10 | 154 | 158 | 153 | 156 | 133,600 |
| 2025/02/07 | 149 | 153 | 148 | 151 | 61,800 |
| 2025/02/06 | 146 | 151 | 146 | 148 | 83,000 |
| 2025/02/05 | 145 | 147 | 145 | 146 | 44,600 |
| 2025/02/04 | 145 | 145 | 143 | 145 | 49,500 |
| 2025/02/03 | 145 | 145 | 143 | 143 | 82,600 |
| 2025/01/31 | 144 | 146 | 143 | 146 | 238,400 |
| 2025/01/30 | 150 | 150 | 148 | 148 | 117,800 |
| 2025/01/29 | 150 | 151 | 149 | 150 | 13,000 |
| 2025/01/28 | 150 | 150 | 148 | 150 | 24,800 |
| 2025/01/27 | 150 | 151 | 150 | 150 | 23,100 |
| 2025/01/24 | 148 | 151 | 148 | 151 | 47,300 |
| 2025/01/23 | 148 | 149 | 147 | 149 | 10,300 |
| 2025/01/22 | 148 | 149 | 146 | 148 | 49,200 |
| 2025/01/21 | 149 | 149 | 147 | 147 | 37,700 |
| 2025/01/20 | 146 | 150 | 146 | 148 | 61,800 |
| 2025/01/17 | 145 | 148 | 144 | 146 | 51,100 |
| 2025/01/16 | 149 | 149 | 144 | 145 | 128,700 |
| 2025/01/15 | 150 | 150 | 148 | 148 | 37,600 |
| 2025/01/14 | 153 | 153 | 148 | 149 | 87,600 |
| 2025/01/10 | 152 | 156 | 152 | 154 | 99,500 |
| 2025/01/09 | 152 | 156 | 150 | 152 | 74,500 |
| 2025/01/08 | 152 | 152 | 149 | 150 | 125,100 |
| 2025/01/07 | 153 | 158 | 151 | 151 | 411,000 |
| 2025/01/06 | 155 | 156 | 152 | 154 | 117,700 |
| 2024/12/30 | 154 | 158 | 152 | 158 | 47,400 |
| 2024/12/27 | 154 | 157 | 153 | 153 | 130,800 |
| 2024/12/26 | 151 | 153 | 150 | 152 | 97,300 |
| 2024/12/25 | 150 | 150 | 148 | 150 | 91,600 |
| 2024/12/24 | 151 | 151 | 148 | 150 | 111,800 |
| 2024/12/23 | 153 | 154 | 149 | 151 | 123,200 |
| 2024/12/20 | 161 | 164 | 150 | 153 | 391,900 |
| 2024/12/19 | 160 | 167 | 160 | 163 | 54,600 |
| 2024/12/18 | 167 | 168 | 161 | 162 | 136,600 |
| 2024/12/17 | 158 | 166 | 156 | 164 | 166,500 |
| 2024/12/16 | 163 | 165 | 157 | 159 | 216,700 |
| 2024/12/13 | 169 | 171 | 160 | 165 | 630,300 |
| 2024/12/12 | 170 | 176 | 163 | 173 | 994,500 |
| 2024/12/11 | 176 | 189 | 166 | 169 | 3,819,800 |
| 2024/12/10 | 145 | 189 | 141 | 189 | 7,392,400 |
| 2024/12/09 | 150 | 151 | 149 | 150 | 80,700 |
| 2024/12/06 | 151 | 151 | 148 | 148 | 104,900 |
| 2024/12/05 | 152 | 154 | 152 | 152 | 13,500 |
| 2024/12/04 | 154 | 154 | 152 | 154 | 37,100 |
| 2024/12/03 | 155 | 155 | 153 | 154 | 43,100 |
| 2024/12/02 | 156 | 156 | 152 | 155 | 43,800 |
| 2024/11/29 | 154 | 155 | 153 | 155 | 21,700 |
| 2024/11/28 | 157 | 159 | 154 | 154 | 66,200 |
| 2024/11/27 | 160 | 160 | 153 | 157 | 67,600 |
| 2024/11/26 | 165 | 165 | 158 | 159 | 123,600 |
| 2024/11/25 | 167 | 168 | 164 | 165 | 50,100 |
| 2024/11/22 | 167 | 169 | 167 | 168 | 12,400 |
| 2024/11/21 | 164 | 167 | 164 | 166 | 12,900 |
| 2024/11/20 | 164 | 165 | 163 | 164 | 19,100 |
| 2024/11/19 | 166 | 168 | 165 | 165 | 14,000 |
| 2024/11/18 | 167 | 167 | 165 | 166 | 9,600 |
| 2024/11/15 | 167 | 168 | 165 | 165 | 20,100 |
| 2024/11/14 | 175 | 175 | 165 | 165 | 45,500 |
| 2024/11/13 | 172 | 176 | 169 | 174 | 60,500 |
| 2024/11/12 | 170 | 173 | 170 | 172 | 16,100 |
| 2024/11/11 | 169 | 171 | 166 | 171 | 20,200 |
| 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 |