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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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