6146 (株)ディスコ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-0148,78050,09048,60050,0902,132,70050,090
2024-02-2946,55048,26046,35048,2602,122,60048,260
2024-02-2846,80047,59046,38047,1201,242,90047,120
2024-02-2747,39047,59046,57047,2401,394,20047,240
2024-02-2647,80047,84046,30046,9501,811,70046,950
2024-02-2245,98047,46045,01047,4103,056,20047,410
2024-02-2142,90043,33042,52043,3301,474,70043,330
2024-02-2044,01044,95043,75044,1001,508,00044,100
2024-02-1944,02044,34042,88043,5401,211,00043,540
2024-02-1645,66046,48043,76044,2802,705,80044,280
2024-02-1544,66046,01044,30045,5302,484,10045,530
2024-02-1443,17043,91043,10043,8901,363,90043,890
2024-02-1344,89044,92043,24043,5801,955,10043,580
2024-02-0944,25044,80043,51043,7301,801,20043,730
2024-02-0843,90044,48043,31044,2501,964,80044,250
2024-02-0742,84043,12042,39042,8501,570,90042,850
2024-02-0641,96043,49041,72043,3902,305,20043,390
2024-02-0541,60042,14040,78041,7501,591,70041,750
2024-02-0240,78041,47040,54041,4701,990,60041,470
2024-02-0140,17040,57039,81040,0001,493,00040,000
2024-01-3139,90040,62039,76040,3801,657,80040,380
2024-01-3041,00041,79040,63041,1701,911,30041,170
2024-01-2939,59040,56039,34040,5601,627,50040,560
2024-01-2640,35041,03039,47039,6002,599,00039,600
2024-01-2541,90042,05039,38041,4804,045,00041,480
2024-01-2440,38040,91039,95040,7301,956,80040,730
2024-01-2340,96042,95040,61040,6103,170,60040,610
2024-01-2241,50042,06040,64041,0702,249,60041,070
2024-01-1940,00041,14039,98040,8402,466,30040,840
2024-01-1838,24039,58038,14039,3501,574,90039,350
2024-01-1739,11039,43038,29038,3701,619,80038,370
2024-01-1638,08038,48037,69038,4101,467,60038,410
2024-01-1536,88038,17036,73038,1701,657,40038,170
2024-01-1236,50037,04036,07036,3401,356,40036,340
2024-01-1135,47036,50035,31036,4101,472,00036,410
2024-01-1035,04035,30034,66035,0601,063,90035,060
2024-01-0934,23034,78034,07034,5901,528,20034,590
2024-01-0533,49033,56032,65032,9201,131,10032,920
2024-01-0432,83033,78032,52033,6301,407,50033,630

分割・併合履歴 : [2023-03-30]1株→3株 [2000-03-28]1株→1.5株