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 |
---|---|---|---|---|---|---|
2024-03-29 | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 | 57,190 |
2024-03-28 | 54,830 | 55,750 | 54,520 | 55,190 | 2,249,600 | 55,190 |
2024-03-27 | 55,440 | 55,690 | 54,630 | 55,290 | 2,242,900 | 55,290 |
2024-03-26 | 55,100 | 56,310 | 54,420 | 55,000 | 2,275,000 | 55,000 |
2024-03-25 | 55,360 | 55,650 | 54,380 | 54,400 | 2,108,500 | 54,400 |
2024-03-22 | 53,200 | 55,570 | 53,080 | 54,790 | 3,393,900 | 54,790 |
2024-03-21 | 52,100 | 52,960 | 51,360 | 52,960 | 2,741,700 | 52,960 |
2024-03-19 | 50,180 | 51,750 | 50,010 | 51,500 | 2,472,000 | 51,500 |
2024-03-18 | 48,000 | 51,000 | 47,960 | 50,890 | 1,989,200 | 50,890 |
2024-03-15 | 49,360 | 49,490 | 47,860 | 48,080 | 1,925,200 | 48,080 |
2024-03-14 | 49,450 | 50,370 | 48,540 | 50,350 | 1,843,200 | 50,350 |
2024-03-13 | 51,300 | 51,390 | 49,260 | 50,000 | 1,888,800 | 50,000 |
2024-03-12 | 49,310 | 50,460 | 48,930 | 49,940 | 2,169,900 | 49,940 |
2024-03-11 | 48,680 | 49,650 | 48,050 | 49,650 | 2,092,400 | 49,650 |
2024-03-08 | 51,800 | 53,260 | 51,680 | 51,920 | 2,547,900 | 51,920 |
2024-03-07 | 52,640 | 52,660 | 50,280 | 51,100 | 2,946,200 | 51,100 |
2024-03-06 | 52,450 | 53,060 | 51,910 | 52,350 | 2,882,300 | 52,350 |
2024-03-05 | 51,510 | 54,190 | 51,180 | 53,450 | 4,380,200 | 53,450 |
2024-03-04 | 51,750 | 51,970 | 50,720 | 51,520 | 2,107,700 | 51,520 |
2024-03-01 | 48,780 | 50,090 | 48,600 | 50,090 | 2,132,700 | 50,090 |
2024-02-29 | 46,550 | 48,260 | 46,350 | 48,260 | 2,122,600 | 48,260 |
2024-02-28 | 46,800 | 47,590 | 46,380 | 47,120 | 1,242,900 | 47,120 |
2024-02-27 | 47,390 | 47,590 | 46,570 | 47,240 | 1,394,200 | 47,240 |
2024-02-26 | 47,800 | 47,840 | 46,300 | 46,950 | 1,811,700 | 46,950 |
2024-02-22 | 45,980 | 47,460 | 45,010 | 47,410 | 3,056,200 | 47,410 |
2024-02-21 | 42,900 | 43,330 | 42,520 | 43,330 | 1,474,700 | 43,330 |
2024-02-20 | 44,010 | 44,950 | 43,750 | 44,100 | 1,508,000 | 44,100 |
2024-02-19 | 44,020 | 44,340 | 42,880 | 43,540 | 1,211,000 | 43,540 |
2024-02-16 | 45,660 | 46,480 | 43,760 | 44,280 | 2,705,800 | 44,280 |
2024-02-15 | 44,660 | 46,010 | 44,300 | 45,530 | 2,484,100 | 45,530 |
2024-02-14 | 43,170 | 43,910 | 43,100 | 43,890 | 1,363,900 | 43,890 |
2024-02-13 | 44,890 | 44,920 | 43,240 | 43,580 | 1,955,100 | 43,580 |
2024-02-09 | 44,250 | 44,800 | 43,510 | 43,730 | 1,801,200 | 43,730 |
2024-02-08 | 43,900 | 44,480 | 43,310 | 44,250 | 1,964,800 | 44,250 |
2024-02-07 | 42,840 | 43,120 | 42,390 | 42,850 | 1,570,900 | 42,850 |
2024-02-06 | 41,960 | 43,490 | 41,720 | 43,390 | 2,305,200 | 43,390 |
2024-02-05 | 41,600 | 42,140 | 40,780 | 41,750 | 1,591,700 | 41,750 |
2024-02-02 | 40,780 | 41,470 | 40,540 | 41,470 | 1,990,600 | 41,470 |
2024-02-01 | 40,170 | 40,570 | 39,810 | 40,000 | 1,493,000 | 40,000 |
2024-01-31 | 39,900 | 40,620 | 39,760 | 40,380 | 1,657,800 | 40,380 |
2024-01-30 | 41,000 | 41,790 | 40,630 | 41,170 | 1,911,300 | 41,170 |
2024-01-29 | 39,590 | 40,560 | 39,340 | 40,560 | 1,627,500 | 40,560 |
2024-01-26 | 40,350 | 41,030 | 39,470 | 39,600 | 2,599,000 | 39,600 |
2024-01-25 | 41,900 | 42,050 | 39,380 | 41,480 | 4,045,000 | 41,480 |
2024-01-24 | 40,380 | 40,910 | 39,950 | 40,730 | 1,956,800 | 40,730 |
2024-01-23 | 40,960 | 42,950 | 40,610 | 40,610 | 3,170,600 | 40,610 |
2024-01-22 | 41,500 | 42,060 | 40,640 | 41,070 | 2,249,600 | 41,070 |
2024-01-19 | 40,000 | 41,140 | 39,980 | 40,840 | 2,466,300 | 40,840 |
2024-01-18 | 38,240 | 39,580 | 38,140 | 39,350 | 1,574,900 | 39,350 |
2024-01-17 | 39,110 | 39,430 | 38,290 | 38,370 | 1,619,800 | 38,370 |
2024-01-16 | 38,080 | 38,480 | 37,690 | 38,410 | 1,467,600 | 38,410 |
2024-01-15 | 36,880 | 38,170 | 36,730 | 38,170 | 1,657,400 | 38,170 |
2024-01-12 | 36,500 | 37,040 | 36,070 | 36,340 | 1,356,400 | 36,340 |
2024-01-11 | 35,470 | 36,500 | 35,310 | 36,410 | 1,472,000 | 36,410 |
2024-01-10 | 35,040 | 35,300 | 34,660 | 35,060 | 1,063,900 | 35,060 |
2024-01-09 | 34,230 | 34,780 | 34,070 | 34,590 | 1,528,200 | 34,590 |
2024-01-05 | 33,490 | 33,560 | 32,650 | 32,920 | 1,131,100 | 32,920 |
2024-01-04 | 32,830 | 33,780 | 32,520 | 33,630 | 1,407,500 | 33,630 |
分割・併合履歴 : [2023-03-30]1株→3株 [2000-03-28]1株→1.5株