6146 (株)ディスコ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 40,850 | 41,600 | 40,850 | 41,450 | 216,800 | 41,450 |
2023-02-07 | 39,850 | 40,400 | 39,600 | 40,400 | 182,300 | 40,400 |
2023-02-06 | 40,550 | 40,550 | 39,550 | 39,700 | 150,000 | 39,700 |
2023-02-03 | 40,600 | 40,700 | 40,100 | 40,350 | 164,600 | 40,350 |
2023-02-02 | 40,000 | 40,600 | 39,750 | 40,600 | 259,000 | 40,600 |
2023-02-01 | 39,100 | 39,500 | 39,050 | 39,300 | 176,400 | 39,300 |
2023-01-31 | 39,100 | 39,400 | 38,700 | 38,700 | 147,700 | 38,700 |
2023-01-30 | 38,900 | 39,400 | 38,600 | 39,250 | 181,300 | 39,250 |
2023-01-27 | 38,850 | 39,050 | 38,250 | 38,800 | 262,200 | 38,800 |
2023-01-26 | 39,350 | 40,100 | 38,650 | 39,050 | 341,600 | 39,050 |
2023-01-25 | 39,000 | 39,700 | 38,850 | 39,000 | 478,700 | 39,000 |
2023-01-24 | 40,400 | 41,100 | 40,250 | 40,400 | 239,600 | 40,400 |
2023-01-23 | 39,900 | 39,900 | 39,500 | 39,900 | 158,700 | 39,900 |
2023-01-20 | 38,950 | 39,200 | 38,750 | 39,100 | 109,600 | 39,100 |
2023-01-19 | 39,000 | 39,550 | 39,000 | 39,150 | 104,300 | 39,150 |
2023-01-18 | 39,100 | 40,000 | 38,850 | 39,550 | 151,800 | 39,550 |
2023-01-17 | 38,850 | 39,600 | 38,700 | 38,950 | 132,500 | 38,950 |
2023-01-16 | 39,050 | 39,550 | 38,500 | 38,500 | 136,900 | 38,500 |
2023-01-13 | 38,300 | 39,350 | 38,300 | 39,250 | 217,700 | 39,250 |
2023-01-12 | 40,050 | 40,250 | 38,350 | 38,600 | 302,000 | 38,600 |
2023-01-11 | 39,350 | 39,600 | 39,050 | 39,400 | 172,900 | 39,400 |
2023-01-10 | 39,150 | 39,150 | 38,350 | 38,650 | 132,200 | 38,650 |
2023-01-06 | 37,350 | 38,150 | 37,050 | 38,150 | 161,800 | 38,150 |
2023-01-05 | 37,300 | 37,750 | 37,150 | 37,300 | 136,300 | 37,300 |
2023-01-04 | 36,700 | 37,450 | 36,700 | 36,950 | 157,200 | 36,950 |
分割・併合履歴 : [2000-03-28]1株→1.5株