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
2019/12/30 434 437 421 421 87,500
2019/12/27 423 438 422 434 108,300
2019/12/26 416 425 414 425 132,900
2019/12/25 419 423 413 417 138,600
2019/12/24 415 424 415 421 88,000
2019/12/23 424 430 415 421 121,400
2019/12/20 416 436 416 427 95,300
2019/12/19 421 426 417 424 170,200
2019/12/18 442 442 426 429 144,200
2019/12/17 456 456 439 442 151,600
2019/12/16 451 458 444 452 131,500
2019/12/13 445 455 443 451 157,000
2019/12/12 466 466 444 445 222,300
2019/12/11 472 476 461 463 184,000
2019/12/10 454 474 452 472 309,800
2019/12/09 459 461 447 450 183,500
2019/12/06 442 462 439 459 231,200
2019/12/05 456 459 439 439 227,900
2019/12/04 430 448 428 447 280,600
2019/12/03 426 434 425 430 94,200
2019/12/02 420 439 420 434 157,900
2019/11/29 418 422 412 420 82,800
2019/11/28 430 430 418 418 81,900
2019/11/27 429 430 422 426 71,800
2019/11/26 439 446 425 429 256,500
2019/11/25 413 434 411 434 347,300
2019/11/22 398 408 397 408 88,700
2019/11/21 404 404 394 398 166,800
2019/11/20 405 408 402 405 120,800
2019/11/19 416 416 405 410 166,800
2019/11/18 410 418 408 409 156,800
2019/11/15 416 424 407 409 250,100
2019/11/14 418 433 412 421 444,500
2019/11/13 463 463 444 446 235,600
2019/11/12 459 463 451 455 143,200
2019/11/11 447 464 446 455 254,900
2019/11/08 447 458 446 446 109,300
2019/11/07 444 454 442 448 100,800
2019/11/06 451 451 437 445 179,700
2019/11/05 457 461 449 451 151,600
2019/11/01 456 460 450 455 168,400
2019/10/31 448 465 448 462 380,900
2019/10/30 448 456 438 446 374,500
2019/10/29 452 460 446 446 257,200
2019/10/28 451 473 448 451 570,900
2019/10/25 465 470 445 454 644,300
2019/10/24 473 480 455 463 905,600
2019/10/23 535 537 473 473 2,809,700
2019/10/21 545 545 531 545 1,405,100
2019/10/18 415 465 401 465 2,991,800
2019/10/17 388 393 383 385 131,500
2019/10/16 404 407 392 392 162,000
2019/10/15 391 403 390 403 125,300
2019/10/11 393 398 386 387 133,200
2019/10/10 405 405 390 390 234,700
2019/10/09 406 407 401 405 145,400
2019/10/08 400 413 400 411 196,400
2019/10/07 402 404 397 400 116,900
2019/10/04 398 402 397 402 117,000
2019/10/03 405 406 394 399 260,100
2019/10/02 412 414 410 412 166,500
2019/10/01 419 419 411 412 229,300
2019/09/30 416 428 415 423 229,600
2019/09/27 441 441 416 416 472,600
2019/09/26 446 449 441 442 205,800
2019/09/25 450 452 441 446 238,800
2019/09/24 444 470 443 450 401,300
2019/09/20 445 445 441 443 131,100
2019/09/19 442 448 441 444 134,500
2019/09/18 454 454 441 441 225,900
2019/09/17 460 461 450 455 150,700
2019/09/13 459 463 457 460 96,200
2019/09/12 455 464 454 459 141,000
2019/09/11 443 454 442 453 168,100
2019/09/10 455 456 447 447 120,000
2019/09/09 459 468 453 456 142,700
2019/09/06 454 460 450 453 121,000
2019/09/05 451 453 445 449 239,500
2019/09/04 461 462 453 455 127,400
2019/09/03 457 472 453 469 113,200
2019/09/02 470 470 448 458 206,400
2019/08/30 459 479 455 475 178,700
2019/08/29 472 481 448 461 203,200
2019/08/28 482 484 472 472 92,100
2019/08/27 491 492 480 485 110,700
2019/08/26 490 498 484 489 156,500
2019/08/23 521 522 508 510 99,800
2019/08/22 530 531 521 522 78,500
2019/08/21 525 534 523 530 143,000
2019/08/20 530 554 530 535 256,600
2019/08/19 535 536 521 525 133,700
2019/08/16 544 544 518 525 228,600
2019/08/15 531 546 529 544 184,300
2019/08/14 571 605 548 551 472,000
2019/08/13 635 639 619 621 160,600
2019/08/09 635 654 632 642 156,300
2019/08/08 654 656 634 637 126,200
2019/08/07 665 668 653 662 59,800
2019/08/06 647 672 645 668 92,600
2019/08/05 702 702 665 681 98,000
2019/08/02 731 735 713 713 104,800
2019/08/01 744 745 735 739 36,100
2019/07/31 755 755 740 744 67,300
2019/07/30 762 769 754 755 53,500
2019/07/29 774 774 758 764 36,400
2019/07/26 754 769 754 760 22,500
2019/07/25 760 768 752 762 71,400
2019/07/24 782 782 763 766 47,000
2019/07/23 794 794 775 776 85,500
2019/07/22 800 802 773 786 83,700
2019/07/19 785 815 783 802 101,900
2019/07/18 773 796 765 772 91,200
2019/07/17 772 789 764 782 55,800
2019/07/16 801 801 770 775 83,200
2019/07/12 793 825 791 799 79,600
2019/07/11 819 820 793 802 186,000
2019/07/10 821 854 808 822 92,000
2019/07/09 825 872 812 821 202,200
2019/07/08 813 834 806 832 83,600
2019/07/05 811 827 807 825 43,200
2019/07/04 833 835 815 818 35,500
2019/07/03 845 867 825 832 65,900
2019/07/02 829 853 829 842 76,600
2019/07/01 827 835 818 832 50,600
2019/06/28 811 838 805 814 98,200
2019/06/27 818 837 809 816 62,900
2019/06/26 797 836 797 803 71,100
2019/06/25 813 819 792 807 39,600
2019/06/24 798 818 794 801 69,000
2019/06/21 790 809 788 797 72,500
2019/06/20 784 795 779 790 47,100
2019/06/19 787 800 767 777 83,500
2019/06/18 804 812 757 763 125,900
2019/06/17 780 844 759 807 182,300
2019/06/14 743 831 743 780 211,500
2019/06/13 754 774 738 742 118,200
2019/06/12 762 791 759 765 163,900
2019/06/11 767 775 751 762 71,600
2019/06/10 759 776 758 770 93,900
2019/06/07 745 755 731 750 61,400
2019/06/06 760 766 740 743 77,800
2019/06/05 754 771 741 764 112,600
2019/06/04 729 745 720 742 69,700
2019/06/03 762 762 731 743 128,400
2019/05/31 805 806 776 777 127,100
2019/05/30 826 827 787 805 144,200
2019/05/29 835 855 817 833 105,800
2019/05/28 836 860 820 850 141,000
2019/05/27 818 846 816 829 74,600
2019/05/24 790 829 782 825 119,200
2019/05/23 854 862 797 807 263,800
2019/05/22 878 881 838 863 198,900
2019/05/21 917 917 866 866 236,900
2019/05/20 950 994 891 922 1,267,900
2019/05/17 819 939 805 939 1,026,600
2019/05/16 753 840 714 789 434,000
2019/05/15 804 804 744 748 312,700
2019/05/14 790 803 762 794 289,400
2019/05/13 839 883 808 820 215,100
2019/05/10 885 899 839 841 243,300
2019/05/09 849 864 844 860 179,300
2019/05/08 854 901 843 851 433,500
2019/05/07 778 877 772 869 708,400
2019/04/26 798 803 778 792 244,800
2019/04/25 796 812 796 808 138,500
2019/04/24 807 825 801 807 159,200
2019/04/23 800 816 790 812 212,100
2019/04/22 810 814 788 793 181,500
2019/04/19 816 824 806 812 100,200
2019/04/18 833 842 814 815 173,800
2019/04/17 843 850 821 844 297,600
2019/04/16 855 873 848 854 123,900
2019/04/15 877 877 844 853 184,000
2019/04/12 864 870 845 862 99,700
2019/04/11 905 913 859 865 264,700
2019/04/10 900 921 898 913 154,900
2019/04/09 902 917 895 903 147,400
2019/04/08 901 927 898 914 199,000
2019/04/05 905 915 878 888 229,200
2019/04/04 885 900 876 894 173,300
2019/04/03 866 881 860 871 222,400
2019/04/02 910 923 865 866 427,100
2019/04/01 904 932 894 903 483,400
2019/03/29 857 911 849 900 494,300
2019/03/28 876 881 843 855 294,100
2019/03/27 876 921 876 891 385,000
2019/03/26 877 882 853 865 284,200
2019/03/25 847 885 841 876 282,300
2019/03/22 862 899 841 885 380,500
2019/03/20 824 892 822 849 675,500
2019/03/19 834 834 804 810 322,000
2019/03/18 860 876 845 847 191,900
2019/03/15 853 869 843 860 194,500
2019/03/14 885 903 859 862 203,100
2019/03/13 872 879 853 875 220,300
2019/03/12 860 910 857 886 366,400
2019/03/11 878 880 837 863 361,800
2019/03/08 869 906 859 892 348,200
2019/03/07 928 929 885 898 514,200
2019/03/06 951 951 918 932 615,900
2019/03/05 1,000 1,009 963 971 452,100
2019/03/04 957 1,028 950 1,013 1,225,700
2019/03/01 875 938 871 935 527,600
2019/02/28 880 918 872 877 597,100
2019/02/27 880 887 861 874 356,200
2019/02/26 899 903 862 885 435,900
2019/02/25 917 917 893 899 265,700
2019/02/22 923 925 892 907 445,400
2019/02/21 956 958 906 934 431,400
2019/02/20 980 985 940 946 270,100
2019/02/19 938 976 920 968 395,100
2019/02/18 947 962 921 937 482,600
2019/02/15 1,015 1,015 909 917 938,600
2019/02/14 1,104 1,105 1,014 1,025 1,627,400
2019/02/13 1,302 1,318 1,252 1,314 196,000
2019/02/12 1,248 1,318 1,245 1,309 196,700
2019/02/08 1,240 1,270 1,211 1,230 213,400
2019/02/07 1,302 1,335 1,246 1,279 225,100
2019/02/06 1,291 1,313 1,234 1,302 322,100
2019/02/05 1,250 1,307 1,248 1,287 158,100
2019/02/04 1,232 1,266 1,218 1,242 123,400
2019/02/01 1,210 1,260 1,179 1,248 216,900
2019/01/31 1,143 1,208 1,141 1,195 218,400
2019/01/30 1,262 1,262 1,110 1,119 427,900
2019/01/29 1,257 1,270 1,197 1,263 245,300
2019/01/28 1,294 1,334 1,277 1,287 181,600
2019/01/25 1,215 1,295 1,203 1,268 191,600
2019/01/24 1,235 1,255 1,192 1,203 110,900
2019/01/23 1,231 1,260 1,219 1,231 122,600
2019/01/22 1,235 1,267 1,179 1,257 232,200
2019/01/21 1,341 1,351 1,232 1,247 255,100
2019/01/18 1,299 1,417 1,299 1,331 366,900
2019/01/17 1,260 1,318 1,258 1,297 225,600
2019/01/16 1,232 1,280 1,178 1,265 265,700
2019/01/15 1,205 1,239 1,176 1,202 242,200
2019/01/11 1,275 1,287 1,217 1,229 133,400
2019/01/10 1,262 1,295 1,214 1,262 252,000
2019/01/09 1,371 1,371 1,254 1,262 485,400
2019/01/08 1,421 1,480 1,330 1,365 413,500
2019/01/07 1,451 1,460 1,338 1,361 408,600
2019/01/04 1,460 1,489 1,354 1,391 392,900

このページの先頭へ