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
2021/12/30 931 940 914 928 55,000
2021/12/29 925 943 910 923 59,200
2021/12/28 900 925 888 925 78,200
2021/12/27 900 903 865 896 95,800
2021/12/24 901 911 895 903 48,600
2021/12/23 900 904 884 891 50,500
2021/12/22 903 917 896 903 44,800
2021/12/21 908 919 895 901 63,400
2021/12/20 908 919 885 900 94,700
2021/12/17 920 925 897 914 94,000
2021/12/16 966 970 932 932 56,800
2021/12/15 952 974 936 937 50,500
2021/12/14 959 969 936 952 104,400
2021/12/13 1,001 1,001 966 974 30,600
2021/12/10 993 1,000 958 986 111,600
2021/12/09 1,020 1,020 981 995 80,600
2021/12/08 1,015 1,035 1,006 1,012 65,500
2021/12/07 985 1,015 985 1,015 42,500
2021/12/06 976 994 961 975 60,300
2021/12/03 976 999 960 991 116,800
2021/12/02 990 1,004 949 957 159,700
2021/12/01 1,063 1,063 1,001 1,012 133,400
2021/11/30 1,084 1,113 1,070 1,073 138,800
2021/11/29 1,092 1,110 1,064 1,078 98,200
2021/11/26 1,144 1,145 1,072 1,122 149,800
2021/11/25 1,160 1,185 1,132 1,139 88,800
2021/11/24 1,175 1,175 1,142 1,169 81,200
2021/11/22 1,186 1,202 1,146 1,179 131,900
2021/11/19 1,163 1,220 1,161 1,199 149,900
2021/11/18 1,171 1,187 1,131 1,163 109,000
2021/11/17 1,181 1,203 1,160 1,183 186,200
2021/11/16 1,085 1,180 1,085 1,180 372,100
2021/11/15 1,068 1,116 1,056 1,065 211,600
2021/11/12 1,012 1,021 1,001 1,014 54,700
2021/11/11 1,011 1,018 984 1,018 73,400
2021/11/10 983 1,027 976 1,023 76,000
2021/11/09 1,008 1,021 961 981 127,700
2021/11/08 1,021 1,024 990 1,010 61,500
2021/11/05 1,032 1,034 1,015 1,027 30,700
2021/11/04 1,032 1,034 1,019 1,034 54,500
2021/11/02 1,034 1,048 1,017 1,017 46,200
2021/11/01 1,034 1,053 1,021 1,031 88,200
2021/10/29 1,005 1,023 991 1,023 54,800
2021/10/28 982 1,006 970 1,005 167,400
2021/10/27 1,011 1,015 986 990 100,500
2021/10/26 1,016 1,034 1,004 1,009 63,600
2021/10/25 1,010 1,019 993 1,019 90,900
2021/10/22 990 1,026 975 1,017 133,300
2021/10/21 994 1,020 982 999 91,800
2021/10/20 1,010 1,010 985 994 58,700
2021/10/19 992 1,010 992 1,003 61,000
2021/10/18 1,000 1,013 987 995 89,000
2021/10/15 968 993 955 993 95,900
2021/10/14 950 968 946 967 89,800
2021/10/13 937 957 932 953 156,300
2021/10/12 936 939 910 934 74,900
2021/10/11 903 930 891 930 80,400
2021/10/08 888 903 879 899 78,200
2021/10/07 879 907 869 873 103,700
2021/10/06 915 924 879 887 190,500
2021/10/05 899 915 866 908 198,700
2021/10/04 950 951 894 906 199,200
2021/10/01 921 967 921 943 258,300
2021/09/30 930 935 907 921 344,700
2021/09/29 893 948 892 939 1,080,000
2021/09/28 912 929 904 908 412,900
2021/09/27 940 940 893 911 481,100
2021/09/24 932 959 917 950 468,300
2021/09/22 999 1,013 924 931 592,800
2021/09/21 987 1,035 970 1,014 603,500
2021/09/17 1,096 1,119 1,089 1,097 93,500
2021/09/16 1,113 1,114 1,055 1,096 194,000
2021/09/15 1,090 1,114 1,066 1,113 123,500
2021/09/14 1,106 1,120 1,069 1,101 177,100
2021/09/13 1,068 1,124 1,066 1,113 166,100
2021/09/10 1,043 1,089 1,043 1,078 166,100
2021/09/09 1,017 1,065 1,016 1,046 130,400
2021/09/08 1,079 1,136 1,026 1,041 418,400
2021/09/07 1,093 1,109 1,041 1,060 178,100
2021/09/06 1,050 1,077 1,021 1,074 166,400
2021/09/03 1,014 1,047 1,014 1,034 104,500
2021/09/02 1,033 1,047 1,015 1,021 98,500
2021/09/01 1,064 1,072 1,033 1,040 130,600
2021/08/31 1,055 1,094 1,045 1,072 115,900
2021/08/30 1,030 1,067 1,015 1,046 110,800
2021/08/27 1,063 1,078 1,006 1,041 213,700
2021/08/26 1,011 1,073 1,004 1,063 315,900
2021/08/25 965 1,019 959 1,006 292,400
2021/08/24 912 973 885 964 303,300
2021/08/23 895 931 892 897 132,100
2021/08/20 907 930 888 893 210,600
2021/08/19 883 942 878 916 480,300
2021/08/18 821 908 815 868 486,500
2021/08/17 977 977 830 830 897,100
2021/08/16 1,030 1,088 969 980 1,094,400
2021/08/13 967 979 953 962 151,100
2021/08/12 963 979 957 957 67,500
2021/08/11 960 975 950 973 69,000
2021/08/10 938 950 923 948 120,600
2021/08/06 911 949 911 941 68,400
2021/08/05 929 940 915 915 76,600
2021/08/04 931 948 911 930 128,500
2021/08/03 957 973 932 932 97,200
2021/08/02 961 967 936 961 79,900
2021/07/30 958 965 929 959 131,200
2021/07/29 945 980 940 957 107,800
2021/07/28 975 989 954 959 134,400
2021/07/27 971 1,000 966 990 236,200
2021/07/26 952 988 950 969 208,000
2021/07/21 948 953 906 940 291,500
2021/07/20 959 968 940 940 272,000
2021/07/19 974 992 955 974 298,900
2021/07/16 943 987 935 978 347,300
2021/07/15 955 984 923 943 690,000
2021/07/14 961 987 948 975 482,100
2021/07/13 946 974 914 966 589,300
2021/07/12 934 956 923 935 339,400
2021/07/09 885 927 880 912 461,800
2021/07/08 875 915 869 900 453,100
2021/07/07 843 897 839 884 689,100
2021/07/06 863 878 846 856 481,800
2021/07/05 921 921 861 878 436,600
2021/07/02 927 947 902 931 345,800
2021/07/01 1,010 1,022 935 935 785,800
2021/06/30 956 1,042 933 1,040 675,100
2021/06/29 971 980 949 951 244,300
2021/06/28 946 977 935 969 385,300
2021/06/25 936 971 936 957 481,100
2021/06/24 939 949 890 926 537,100
2021/06/23 975 988 899 936 1,203,400
2021/06/22 915 976 906 964 728,100
2021/06/21 851 907 840 905 622,800
2021/06/18 903 920 872 877 388,200
2021/06/17 879 908 869 891 410,800
2021/06/16 847 886 832 878 626,100
2021/06/15 848 885 843 862 668,500
2021/06/14 788 855 788 847 632,800
2021/06/11 759 791 752 783 344,400
2021/06/10 743 767 727 755 236,100
2021/06/09 731 762 730 752 217,700
2021/06/08 714 740 710 732 212,200
2021/06/07 712 723 693 715 247,900
2021/06/04 695 716 686 707 219,800
2021/06/03 693 714 682 691 331,600
2021/06/02 697 711 668 679 248,000
2021/06/01 688 699 677 687 258,800
2021/05/31 672 700 672 687 332,500
2021/05/28 614 682 612 675 672,400
2021/05/27 625 640 596 612 423,600
2021/05/26 566 614 555 607 548,500
2021/05/25 562 562 554 556 105,600
2021/05/24 577 581 558 558 102,200
2021/05/21 582 606 577 584 169,900
2021/05/20 566 585 560 573 100,400
2021/05/19 535 570 535 559 163,800
2021/05/18 542 547 526 535 122,100
2021/05/17 565 588 539 548 241,600
2021/05/14 565 589 554 558 231,400
2021/05/13 572 580 557 563 125,800
2021/05/12 578 590 569 579 66,200
2021/05/11 592 600 581 584 56,100
2021/05/10 609 609 595 602 97,000
2021/05/07 617 619 600 616 44,300
2021/05/06 614 616 594 614 105,200
2021/04/30 599 620 599 614 71,500
2021/04/28 608 611 598 602 82,500
2021/04/27 613 620 601 613 76,900
2021/04/26 613 618 600 610 102,400
2021/04/23 592 610 588 604 73,300
2021/04/22 590 614 590 597 64,700
2021/04/21 590 602 582 590 129,600
2021/04/20 616 616 597 599 119,300
2021/04/19 643 643 618 618 55,900
2021/04/16 647 650 636 643 52,500
2021/04/15 639 654 633 637 119,300
2021/04/14 642 645 618 638 101,200
2021/04/13 635 649 631 639 56,400
2021/04/12 643 644 625 637 72,100
2021/04/09 656 666 642 646 81,700
2021/04/08 675 675 637 656 202,400
2021/04/07 674 679 660 679 81,700
2021/04/06 676 680 662 673 92,300
2021/04/05 683 693 673 676 114,600
2021/04/02 684 695 677 689 211,600
2021/04/01 716 745 672 683 585,100
2021/03/31 701 728 690 720 353,300
2021/03/30 690 707 675 701 170,300
2021/03/29 701 716 678 689 252,200
2021/03/26 681 709 668 706 504,100
2021/03/25 654 679 616 674 654,100
2021/03/24 711 715 647 664 700,100
2021/03/23 681 717 641 696 2,162,100
2021/03/22 672 679 643 661 255,500
2021/03/19 669 684 663 678 154,600
2021/03/18 681 695 672 684 160,300
2021/03/17 648 684 647 680 203,300
2021/03/16 639 667 637 645 189,100
2021/03/15 647 660 613 639 217,600
2021/03/12 650 666 637 640 294,900
2021/03/11 630 657 625 655 232,700
2021/03/10 620 640 593 628 454,800
2021/03/09 574 619 550 618 394,800
2021/03/08 549 580 548 579 222,900
2021/03/05 536 551 505 537 435,400
2021/03/04 559 559 532 539 307,600
2021/03/03 550 568 544 564 103,500
2021/03/02 570 578 540 550 254,400
2021/03/01 598 608 568 568 151,300
2021/02/26 580 604 561 593 170,300
2021/02/25 598 604 586 589 161,100
2021/02/24 609 621 593 596 143,100
2021/02/22 595 608 585 606 101,700
2021/02/19 575 589 566 585 94,000
2021/02/18 604 612 584 584 115,700
2021/02/17 578 603 573 600 146,300
2021/02/16 593 606 584 584 114,600
2021/02/15 610 610 561 596 249,200
2021/02/12 601 606 588 595 105,300
2021/02/10 595 599 583 595 96,200
2021/02/09 606 615 593 598 146,500
2021/02/08 588 608 582 605 178,000
2021/02/05 593 600 580 588 132,700
2021/02/04 593 593 567 584 132,300
2021/02/03 566 583 562 583 122,000
2021/02/02 549 566 548 564 111,500
2021/02/01 535 556 535 553 64,900
2021/01/29 559 566 536 545 133,100
2021/01/28 540 556 530 552 183,200
2021/01/27 572 584 556 559 189,300
2021/01/26 557 575 548 572 180,300
2021/01/25 560 564 542 555 181,400
2021/01/22 591 630 555 562 910,800
2021/01/21 542 570 536 568 283,900
2021/01/20 531 550 518 545 297,700
2021/01/19 532 540 527 532 165,500
2021/01/18 538 539 521 532 156,900
2021/01/15 543 547 526 543 244,500
2021/01/14 547 555 535 540 186,800
2021/01/13 561 564 546 547 221,200
2021/01/12 566 575 556 561 236,600
2021/01/08 562 572 553 563 204,800
2021/01/07 583 590 554 557 290,000
2021/01/06 568 585 561 578 207,300
2021/01/05 566 582 553 577 322,900
2021/01/04 598 603 570 576 272,200

このページの先頭へ