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
2020/12/30 608 614 578 588 369,600
2020/12/29 622 631 606 608 165,400
2020/12/28 618 653 612 622 292,800
2020/12/25 627 648 595 608 448,400
2020/12/24 640 669 614 633 495,100
2020/12/23 662 697 638 644 549,900
2020/12/22 680 690 639 646 608,000
2020/12/21 752 764 685 688 750,400
2020/12/18 785 818 745 760 510,500
2020/12/17 783 801 765 786 315,000
2020/12/16 784 818 770 795 475,700
2020/12/15 790 795 763 777 298,100
2020/12/14 760 785 742 778 252,000
2020/12/11 749 776 742 745 448,400
2020/12/10 760 765 738 738 269,600
2020/12/09 784 798 765 769 338,800
2020/12/08 731 788 724 785 632,700
2020/12/07 779 803 736 739 554,700
2020/12/04 766 783 741 767 376,400
2020/12/03 788 799 765 775 277,800
2020/12/02 777 795 763 782 312,900
2020/12/01 734 796 713 792 644,000
2020/11/30 759 770 721 726 416,500
2020/11/27 745 757 718 745 552,700
2020/11/26 790 796 748 760 503,300
2020/11/25 785 821 701 766 1,459,800
2020/11/24 823 849 792 808 1,005,500
2020/11/20 746 801 744 796 1,033,300
2020/11/19 704 760 701 749 1,184,200
2020/11/18 635 711 635 704 1,141,200
2020/11/17 591 644 591 641 834,400
2020/11/16 568 608 561 608 304,500
2020/11/13 515 517 490 508 144,900
2020/11/12 521 525 502 520 96,100
2020/11/11 511 539 498 530 121,500
2020/11/10 501 509 490 501 109,200
2020/11/09 482 491 478 489 57,700
2020/11/06 484 493 475 482 68,400
2020/11/05 480 496 475 486 140,800
2020/11/04 462 481 462 480 111,600
2020/11/02 467 472 454 461 71,900
2020/10/30 477 477 453 460 107,400
2020/10/29 464 478 449 478 211,800
2020/10/28 497 500 460 469 209,200
2020/10/27 521 521 489 495 266,900
2020/10/26 545 545 524 531 78,200
2020/10/23 546 552 520 542 92,200
2020/10/22 551 551 504 530 165,800
2020/10/21 565 568 551 552 65,800
2020/10/20 570 583 562 565 63,900
2020/10/19 590 590 568 574 79,000
2020/10/16 596 596 567 590 153,800
2020/10/15 596 613 595 600 72,700
2020/10/14 598 608 597 603 69,200
2020/10/13 611 614 591 602 107,900
2020/10/12 612 621 606 611 70,700
2020/10/09 625 625 592 612 200,700
2020/10/08 625 637 617 630 146,600
2020/10/07 624 640 599 618 175,800
2020/10/06 625 655 620 629 285,600
2020/10/05 591 616 580 613 184,000
2020/10/02 577 615 577 586 192,100
2020/09/30 582 601 570 577 189,800
2020/09/29 610 628 581 590 248,600
2020/09/28 619 622 582 600 312,500
2020/09/25 550 605 550 597 338,200
2020/09/24 584 597 553 555 408,300
2020/09/23 530 590 523 580 752,700
2020/09/18 524 524 508 513 77,300
2020/09/17 520 528 506 517 95,400
2020/09/16 509 525 503 516 83,900
2020/09/15 511 518 498 510 93,400
2020/09/14 488 521 484 521 162,700
2020/09/11 475 489 470 485 65,000
2020/09/10 485 486 471 477 46,100
2020/09/09 485 486 462 479 87,000
2020/09/08 472 484 457 484 76,200
2020/09/07 460 474 455 465 79,300
2020/09/04 461 467 453 460 49,700
2020/09/03 473 480 458 461 40,500
2020/09/02 458 471 451 470 87,300
2020/09/01 470 470 456 457 35,400
2020/08/31 461 477 457 471 85,200
2020/08/28 481 486 448 460 111,000
2020/08/27 505 506 483 487 100,700
2020/08/26 472 499 471 494 82,800
2020/08/25 485 488 472 472 81,000
2020/08/24 486 495 469 485 116,500
2020/08/21 500 511 486 488 166,800
2020/08/20 522 537 499 505 220,500
2020/08/19 487 527 486 516 340,600
2020/08/18 502 515 485 488 276,500
2020/08/17 500 510 460 502 408,500
2020/08/14 424 489 418 481 602,200
2020/08/13 441 463 441 456 283,100
2020/08/12 425 447 410 445 144,700
2020/08/11 417 425 407 425 69,400
2020/08/07 428 434 416 421 80,400
2020/08/06 423 429 412 422 78,800
2020/08/05 406 436 402 430 174,200
2020/08/04 406 429 406 410 203,800
2020/08/03 408 421 391 405 195,000
2020/07/31 420 433 401 402 280,200
2020/07/30 431 442 420 432 412,300
2020/07/29 452 476 425 443 1,539,600
2020/07/28 400 413 397 408 210,000
2020/07/27 431 433 398 399 527,600
2020/07/22 432 450 428 443 303,100
2020/07/21 462 486 430 440 535,100
2020/07/20 496 504 450 454 651,200
2020/07/17 547 548 503 512 387,100
2020/07/16 565 569 540 547 347,300
2020/07/15 537 569 528 565 536,300
2020/07/14 511 530 496 522 374,500
2020/07/13 500 528 491 521 295,300
2020/07/10 521 524 488 506 788,900
2020/07/09 487 537 464 535 1,500,200
2020/07/08 457 485 454 482 550,600
2020/07/07 437 465 425 449 498,100
2020/07/06 386 448 386 430 676,800
2020/07/03 381 411 376 386 193,100
2020/07/02 375 393 375 387 123,900
2020/07/01 399 407 375 375 198,000
2020/06/30 407 418 392 401 225,300
2020/06/29 382 404 379 401 163,400
2020/06/26 370 400 352 390 159,500
2020/06/25 373 378 362 368 128,700
2020/06/24 348 373 346 373 164,900
2020/06/23 352 356 341 348 90,400
2020/06/22 323 342 323 338 59,300
2020/06/19 325 333 319 327 65,600
2020/06/18 326 326 320 323 22,800
2020/06/17 321 330 321 330 22,700
2020/06/16 316 331 316 326 63,200
2020/06/15 336 336 313 313 56,600
2020/06/12 336 339 322 334 80,700
2020/06/11 349 355 345 347 57,500
2020/06/10 361 365 349 350 105,600
2020/06/09 346 367 344 353 122,600
2020/06/08 345 349 340 346 117,800
2020/06/05 337 349 337 339 112,300
2020/06/04 338 341 332 341 50,100
2020/06/03 327 337 325 336 44,600
2020/06/02 333 333 323 327 71,000
2020/06/01 338 338 331 332 23,800
2020/05/29 338 343 335 335 48,900
2020/05/28 325 341 325 341 75,400
2020/05/27 330 338 321 327 80,200
2020/05/26 336 350 325 325 116,700
2020/05/25 317 340 317 336 67,200
2020/05/22 315 335 312 316 94,900
2020/05/21 319 325 311 320 45,400
2020/05/20 316 327 316 323 40,400
2020/05/19 328 331 313 316 85,600
2020/05/18 293 320 293 319 97,200
2020/05/15 294 300 284 290 91,000
2020/05/14 310 315 292 292 112,000
2020/05/13 325 326 314 318 79,700
2020/05/12 336 349 325 328 182,300
2020/05/11 327 345 324 334 151,100
2020/05/08 310 322 301 319 65,700
2020/05/07 286 308 285 308 37,300
2020/05/01 287 304 287 290 59,400
2020/04/30 278 300 278 294 108,600
2020/04/28 275 281 266 278 47,000
2020/04/27 270 275 266 275 48,700
2020/04/24 265 270 260 269 24,200
2020/04/23 259 273 259 269 41,700
2020/04/22 258 264 253 257 66,300
2020/04/21 280 283 261 265 99,400
2020/04/20 257 289 257 285 139,200
2020/04/17 268 277 249 261 95,600
2020/04/16 256 270 255 268 43,300
2020/04/15 267 279 259 262 70,600
2020/04/14 260 267 257 261 46,000
2020/04/13 261 266 256 257 28,900
2020/04/10 266 276 253 261 71,700
2020/04/09 246 268 246 268 77,700
2020/04/08 245 251 231 246 91,700
2020/04/07 235 250 224 237 144,300
2020/04/06 220 238 212 233 135,300
2020/04/03 245 247 225 227 174,800
2020/04/02 253 269 245 248 86,000
2020/04/01 267 279 255 261 107,400
2020/03/31 262 281 253 275 134,600
2020/03/30 260 276 260 267 51,500
2020/03/27 272 282 261 267 70,100
2020/03/26 278 280 264 267 66,500
2020/03/25 262 292 262 292 142,500
2020/03/24 252 259 241 259 74,400
2020/03/23 250 254 225 246 136,000
2020/03/19 268 274 250 258 87,400
2020/03/18 280 294 267 268 109,200
2020/03/17 256 287 256 283 148,700
2020/03/16 265 282 259 278 113,400
2020/03/13 250 276 234 257 267,500
2020/03/12 295 303 277 295 238,900
2020/03/11 323 326 295 308 195,900
2020/03/10 293 329 292 322 386,800
2020/03/09 305 327 296 327 438,900
2020/03/06 299 329 292 314 279,300
2020/03/05 312 316 299 303 191,500
2020/03/04 285 314 279 310 157,600
2020/03/03 305 317 288 299 569,600
2020/03/02 281 321 267 321 837,100
2020/02/28 263 278 239 241 490,600
2020/02/27 312 316 294 295 177,100
2020/02/26 307 316 301 312 134,700
2020/02/25 306 318 305 313 144,100
2020/02/21 330 340 329 338 67,800
2020/02/20 336 343 332 335 110,100
2020/02/19 322 339 322 335 118,700
2020/02/18 340 340 323 324 172,900
2020/02/17 352 355 340 341 98,600
2020/02/14 351 373 348 355 283,100
2020/02/13 366 376 362 375 83,900
2020/02/12 369 373 364 367 61,800
2020/02/10 367 374 363 369 100,200
2020/02/07 379 381 372 375 94,300
2020/02/06 384 385 377 381 111,400
2020/02/05 387 387 380 385 63,100
2020/02/04 366 384 366 384 60,800
2020/02/03 359 370 356 369 92,600
2020/01/31 366 374 363 371 50,800
2020/01/30 378 382 362 368 236,300
2020/01/29 387 387 380 380 96,200
2020/01/28 383 386 380 384 78,300
2020/01/27 390 392 383 388 123,500
2020/01/24 406 406 396 396 201,400
2020/01/23 416 416 408 408 68,100
2020/01/22 414 418 412 416 34,700
2020/01/21 421 421 411 412 48,200
2020/01/20 414 423 413 421 78,500
2020/01/17 412 414 408 412 82,600
2020/01/16 420 423 410 410 137,100
2020/01/15 422 424 415 422 79,700
2020/01/14 415 423 415 423 62,000
2020/01/10 415 429 414 415 107,900
2020/01/09 420 425 414 417 80,600
2020/01/08 419 420 405 416 179,600
2020/01/07 417 428 411 421 87,100
2020/01/06 414 416 409 410 113,300

このページの先頭へ