6146 (株)ディスコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 28,720 | 28,840 | 28,080 | 28,420 | 7,732,600 | 28,420 |
| 2025-05-01 | 28,015 | 29,175 | 27,470 | 29,050 | 8,132,600 | 29,050 |
| 2025-04-30 | 27,000 | 27,730 | 26,970 | 27,620 | 6,410,400 | 27,620 |
| 2025-04-28 | 29,230 | 29,345 | 27,400 | 27,425 | 7,471,500 | 27,425 |
| 2025-04-25 | 27,850 | 28,730 | 27,680 | 28,730 | 8,639,700 | 28,730 |
| 2025-04-24 | 27,465 | 27,545 | 27,025 | 27,545 | 7,296,000 | 27,545 |
| 2025-04-23 | 27,750 | 28,025 | 26,450 | 26,965 | 10,364,400 | 26,965 |
| 2025-04-22 | 26,705 | 27,705 | 26,645 | 27,030 | 8,585,100 | 27,030 |
| 2025-04-21 | 26,255 | 27,370 | 26,255 | 26,640 | 8,164,000 | 26,640 |
| 2025-04-18 | 26,595 | 27,870 | 25,565 | 26,760 | 13,292,700 | 26,760 |
| 2025-04-17 | 25,995 | 26,725 | 25,705 | 26,530 | 5,954,200 | 26,530 |
| 2025-04-16 | 27,370 | 27,560 | 25,770 | 25,975 | 6,292,400 | 25,975 |
| 2025-04-15 | 28,285 | 28,695 | 28,025 | 28,235 | 4,403,900 | 28,235 |
| 2025-04-14 | 27,970 | 29,000 | 27,730 | 28,490 | 6,389,800 | 28,490 |
| 2025-04-11 | 25,710 | 27,560 | 25,675 | 27,470 | 5,810,500 | 27,470 |
| 2025-04-10 | 28,920 | 29,200 | 27,330 | 27,585 | 4,939,000 | 27,585 |
| 2025-04-09 | 24,800 | 25,010 | 23,800 | 24,420 | 6,612,000 | 24,420 |
| 2025-04-08 | 25,530 | 26,900 | 25,500 | 26,590 | 5,558,100 | 26,590 |
| 2025-04-07 | 23,000 | 24,675 | 22,640 | 23,600 | 6,889,700 | 23,600 |
| 2025-04-04 | 28,885 | 29,280 | 26,910 | 27,635 | 7,960,600 | 27,635 |
| 2025-04-03 | 28,030 | 29,635 | 28,020 | 28,995 | 6,470,200 | 28,995 |
| 2025-04-02 | 30,120 | 30,490 | 29,750 | 30,230 | 4,258,100 | 30,230 |
| 2025-04-01 | 29,665 | 30,290 | 29,430 | 30,120 | 5,120,100 | 30,120 |
| 2025-03-31 | 31,150 | 31,220 | 29,860 | 29,895 | 4,709,300 | 29,895 |
| 2025-03-28 | 32,280 | 33,190 | 32,130 | 32,630 | 3,975,100 | 32,630 |
| 2025-03-27 | 34,070 | 34,220 | 33,260 | 33,520 | 3,247,800 | 33,520 |
| 2025-03-26 | 34,990 | 35,460 | 34,630 | 35,190 | 3,989,400 | 35,190 |
| 2025-03-25 | 33,930 | 34,390 | 33,470 | 34,290 | 3,758,400 | 34,290 |
| 2025-03-24 | 33,870 | 33,870 | 32,920 | 33,060 | 2,905,100 | 33,060 |
| 2025-03-21 | 33,970 | 34,220 | 33,610 | 33,620 | 2,816,200 | 33,620 |
| 2025-03-19 | 34,910 | 35,080 | 33,660 | 33,750 | 3,610,400 | 33,750 |
| 2025-03-18 | 35,900 | 36,160 | 35,330 | 35,610 | 2,715,200 | 35,610 |
| 2025-03-17 | 36,200 | 36,300 | 35,150 | 35,280 | 3,870,900 | 35,280 |
| 2025-03-14 | 34,440 | 35,840 | 34,300 | 35,700 | 5,944,700 | 35,700 |
| 2025-03-13 | 34,000 | 34,950 | 33,960 | 34,430 | 4,423,800 | 34,430 |
| 2025-03-12 | 33,440 | 33,680 | 32,630 | 32,730 | 3,477,500 | 32,730 |
| 2025-03-11 | 31,620 | 33,120 | 31,190 | 33,120 | 4,873,800 | 33,120 |
| 2025-03-10 | 32,900 | 34,450 | 32,790 | 33,020 | 5,505,300 | 33,020 |
| 2025-03-07 | 32,000 | 34,200 | 32,000 | 32,580 | 5,561,100 | 32,580 |
| 2025-03-06 | 34,620 | 34,680 | 32,950 | 33,090 | 5,201,500 | 33,090 |
| 2025-03-05 | 36,980 | 37,400 | 34,180 | 34,180 | 5,444,000 | 34,180 |
| 2025-03-04 | 36,940 | 37,390 | 35,860 | 36,730 | 4,771,100 | 36,730 |
| 2025-03-03 | 38,320 | 38,640 | 37,770 | 38,400 | 3,119,800 | 38,400 |
| 2025-02-28 | 38,500 | 38,500 | 37,060 | 37,570 | 4,352,500 | 37,570 |
| 2025-02-27 | 41,500 | 42,290 | 41,250 | 41,900 | 3,363,000 | 41,900 |
| 2025-02-26 | 41,280 | 41,530 | 40,680 | 41,100 | 3,220,700 | 41,100 |
| 2025-02-25 | 43,040 | 45,030 | 42,480 | 42,780 | 4,986,000 | 42,780 |
| 2025-02-21 | 45,600 | 45,880 | 44,840 | 45,840 | 3,422,800 | 45,840 |
| 2025-02-20 | 46,500 | 47,310 | 45,830 | 46,300 | 3,834,400 | 46,300 |
| 2025-02-19 | 46,500 | 47,100 | 45,310 | 46,950 | 4,330,300 | 46,950 |
| 2025-02-18 | 47,160 | 48,000 | 47,000 | 47,010 | 2,569,300 | 47,010 |
| 2025-02-17 | 45,380 | 47,220 | 45,260 | 47,060 | 3,327,600 | 47,060 |
| 2025-02-14 | 45,830 | 46,320 | 45,360 | 45,380 | 2,446,600 | 45,380 |
| 2025-02-13 | 45,020 | 46,030 | 45,020 | 45,600 | 2,816,700 | 45,600 |
| 2025-02-12 | 45,900 | 46,100 | 44,420 | 45,280 | 3,550,100 | 45,280 |
| 2025-02-10 | 45,950 | 47,150 | 45,840 | 46,410 | 3,289,600 | 46,410 |
| 2025-02-07 | 44,310 | 46,640 | 44,190 | 46,000 | 4,576,900 | 46,000 |
| 2025-02-06 | 43,800 | 44,810 | 43,720 | 44,760 | 2,938,400 | 44,760 |
| 2025-02-05 | 43,870 | 44,100 | 43,170 | 43,510 | 2,750,000 | 43,510 |
| 2025-02-04 | 43,590 | 44,930 | 43,330 | 43,970 | 3,916,800 | 43,970 |
| 2025-02-03 | 43,200 | 43,880 | 42,700 | 42,940 | 3,148,300 | 42,940 |
| 2025-01-31 | 45,560 | 45,770 | 44,740 | 44,740 | 3,447,700 | 44,740 |
| 2025-01-30 | 45,290 | 45,910 | 44,880 | 45,880 | 4,371,700 | 45,880 |
| 2025-01-29 | 45,930 | 45,930 | 43,910 | 45,310 | 5,857,800 | 45,310 |
| 2025-01-28 | 44,000 | 45,600 | 42,180 | 45,230 | 7,458,900 | 45,230 |
| 2025-01-27 | 46,100 | 46,800 | 44,960 | 46,580 | 5,838,800 | 46,580 |
| 2025-01-24 | 47,150 | 48,480 | 46,430 | 47,430 | 8,477,600 | 47,430 |
| 2025-01-23 | 53,000 | 53,680 | 50,720 | 50,860 | 6,776,400 | 50,860 |
| 2025-01-22 | 47,500 | 52,200 | 46,900 | 52,140 | 8,801,600 | 52,140 |
| 2025-01-21 | 44,720 | 46,600 | 44,580 | 46,600 | 5,824,500 | 46,600 |
| 2025-01-20 | 44,320 | 45,040 | 43,720 | 44,020 | 3,712,500 | 44,020 |
| 2025-01-17 | 43,910 | 45,010 | 43,400 | 44,030 | 3,670,300 | 44,030 |
| 2025-01-16 | 44,560 | 45,100 | 43,580 | 44,260 | 4,434,300 | 44,260 |
| 2025-01-15 | 44,600 | 44,640 | 43,370 | 44,070 | 3,808,100 | 44,070 |
| 2025-01-14 | 47,040 | 47,240 | 44,300 | 44,350 | 4,503,400 | 44,350 |
| 2025-01-10 | 48,180 | 49,530 | 47,710 | 48,000 | 4,521,000 | 48,000 |
| 2025-01-09 | 48,540 | 49,710 | 48,180 | 48,680 | 4,526,100 | 48,680 |
| 2025-01-08 | 45,760 | 48,600 | 45,700 | 48,600 | 5,343,900 | 48,600 |
| 2025-01-07 | 45,280 | 46,950 | 44,870 | 46,420 | 5,160,000 | 46,420 |
| 2025-01-06 | 43,430 | 43,750 | 42,660 | 43,180 | 3,033,200 | 43,180 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株