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
2023-06-08	20,200	20,815	20,080	20,570	1,553,800	20,570
2023-06-07	21,460	21,580	20,240	20,340	1,600,800	20,340
2023-06-06	20,835	21,625	20,815	21,570	1,218,400	21,570
2023-06-05	20,630	21,025	20,145	21,005	1,008,100	21,005
2023-06-02	20,580	20,810	20,410	20,630	962,600	20,630
2023-06-01	19,900	20,580	19,830	20,580	1,103,600	20,580
2023-05-31	20,490	20,740	20,220	20,350	1,618,600	20,350
2023-05-30	20,340	20,670	20,190	20,490	770,300	20,490
2023-05-29	21,100	21,240	20,180	20,440	1,133,100	20,440
2023-05-26	19,970	20,490	19,780	20,100	1,128,000	20,100
2023-05-25	19,870	20,120	19,430	19,590	1,228,000	19,590
2023-05-24	18,610	19,450	18,610	19,100	1,218,800	19,100
2023-05-23	19,040	19,150	18,730	18,880	821,800	18,880
2023-05-22	18,630	19,070	18,630	19,020	782,700	19,020
2023-05-19	18,760	18,870	18,300	18,630	925,600	18,630
2023-05-18	18,400	18,890	18,330	18,580	1,241,600	18,580
2023-05-17	18,070	18,150	17,740	17,760	1,083,100	17,760
2023-05-16	17,630	18,050	17,600	18,020	1,061,000	18,020
2023-05-15	17,450	17,620	17,260	17,270	863,200	17,270
2023-05-12	16,810	17,170	16,690	17,170	896,200	17,170
2023-05-11	16,990	17,090	16,750	16,800	762,800	16,800
2023-05-10	16,630	16,970	16,470	16,680	910,500	16,680
2023-05-09	16,330	16,380	16,090	16,350	728,700	16,350
2023-05-08	15,820	16,160	15,720	16,120	833,900	16,120
2023-05-02	15,450	15,950	15,400	15,910	767,600	15,910
2023-05-01	15,560	15,630	15,290	15,500	728,500	15,500
2023-04-28	15,410	15,420	15,020	15,410	923,200	15,410
2023-04-27	15,270	15,310	14,960	15,290	1,472,200	15,290
2023-04-26	15,950	16,090	15,470	15,570	1,017,300	15,570
2023-04-25	16,150	16,430	16,060	16,110	895,800	16,110
2023-04-24	16,630	16,670	16,070	16,170	1,798,000	16,170
2023-04-21	15,190	16,680	15,180	16,640	3,766,000	16,640
2023-04-20	14,460	14,640	14,360	14,590	672,200	14,590
2023-04-19	14,660	14,940	14,440	14,550	842,400	14,550
2023-04-18	14,600	14,610	14,280	14,380	563,200	14,380
2023-04-17	14,610	14,660	14,450	14,640	377,600	14,640
2023-04-14	14,600	14,610	14,410	14,520	466,300	14,520
2023-04-13	14,310	14,460	14,230	14,460	509,300	14,460
2023-04-12	14,240	14,540	14,200	14,540	434,900	14,540
2023-04-11	14,380	14,480	14,280	14,420	608,800	14,420
2023-04-10	14,230	14,360	14,010	14,170	300,600	14,170
2023-04-07	13,950	14,330	13,950	14,160	563,100	14,160
2023-04-06	14,100	14,100	13,800	13,930	790,200	13,930
2023-04-05	14,250	14,420	14,150	14,260	817,700	14,260
2023-04-04	14,710	14,830	14,360	14,450	664,400	14,450
2023-04-03	15,100	15,140	14,610	14,730	958,100	14,730
2023-03-31	15,080	15,350	14,910	15,300	951,400	15,300
2023-03-30	15,070	15,280	14,650	14,820	723,700	14,820
2023-03-29	43,950	44,650	43,650	44,650	183,300	14,883.30
2023-03-28	44,000	44,400	43,650	44,400	173,700	14,800
2023-03-27	44,200	44,650	43,900	44,400	181,300	14,800
2023-03-24	44,500	45,250	44,300	44,300	287,200	14,766.70
2023-03-23	43,050	44,250	42,950	44,250	205,800	14,750
2023-03-22	43,350	43,750	43,250	43,500	183,900	14,500
2023-03-20	44,100	44,100	42,950	42,950	175,100	14,316.70
2023-03-17	44,050	44,100	43,550	44,000	256,600	14,666.70
2023-03-16	42,250	43,550	42,250	43,150	205,300	14,383.30
2023-03-15	43,100	43,250	42,850	42,950	208,300	14,316.70
2023-03-14	43,300	43,300	42,200	42,400	271,400	14,133.30
2023-03-13	43,400	43,750	43,150	43,750	171,100	14,583.30
2023-03-10	43,400	44,300	43,300	43,900	242,300	14,633.30
2023-03-09	43,900	44,200	43,700	44,100	206,700	14,700
2023-03-08	42,850	43,400	42,750	43,000	126,400	14,333.30
2023-03-07	43,000	43,200	42,800	43,050	147,200	14,350
2023-03-06	42,700	43,350	42,650	43,100	258,800	14,366.70
2023-03-03	42,250	42,700	41,800	41,850	320,900	13,950
2023-03-02	43,700	43,700	42,000	42,000	342,000	14,000
2023-03-01	43,000	43,750	42,550	43,600	249,000	14,533.30
2023-02-28	42,300	43,000	42,200	42,700	238,700	14,233.30
2023-02-27	42,550	42,650	41,700	42,200	317,100	14,066.70
2023-02-24	41,500	43,600	41,400	43,250	644,300	14,416.70
2023-02-22	39,300	40,250	39,250	40,250	203,800	13,416.70
2023-02-21	40,200	40,250	39,500	39,800	139,300	13,266.70
2023-02-20	40,200	40,200	39,750	40,000	133,200	13,333.30
2023-02-17	40,850	41,100	40,300	40,300	206,200	13,433.30
2023-02-16	40,950	41,550	40,900	41,550	221,000	13,850
2023-02-15	41,100	41,250	40,300	40,450	156,400	13,483.30
2023-02-14	40,650	40,950	40,450	40,800	115,100	13,600
2023-02-13	40,300	40,650	39,950	40,000	122,300	13,333.30
2023-02-10	40,150	41,250	40,050	40,550	181,400	13,516.70
2023-02-09	40,800	41,000	40,550	40,700	138,600	13,566.70
2023-02-08	40,850	41,600	40,850	41,450	216,800	13,816.70
2023-02-07	39,850	40,400	39,600	40,400	182,300	13,466.70
2023-02-06	40,550	40,550	39,550	39,700	150,000	13,233.30
2023-02-03	40,600	40,700	40,100	40,350	164,600	13,450
2023-02-02	40,000	40,600	39,750	40,600	259,000	13,533.30
2023-02-01	39,100	39,500	39,050	39,300	176,400	13,100
2023-01-31	39,100	39,400	38,700	38,700	147,700	12,900
2023-01-30	38,900	39,400	38,600	39,250	181,300	13,083.30
2023-01-27	38,850	39,050	38,250	38,800	262,200	12,933.30
2023-01-26	39,350	40,100	38,650	39,050	341,600	13,016.70
2023-01-25	39,000	39,700	38,850	39,000	478,700	13,000
2023-01-24	40,400	41,100	40,250	40,400	239,600	13,466.70
2023-01-23	39,900	39,900	39,500	39,900	158,700	13,300
2023-01-20	38,950	39,200	38,750	39,100	109,600	13,033.30
2023-01-19	39,000	39,550	39,000	39,150	104,300	13,050
2023-01-18	39,100	40,000	38,850	39,550	151,800	13,183.30
2023-01-17	38,850	39,600	38,700	38,950	132,500	12,983.30
2023-01-16	39,050	39,550	38,500	38,500	136,900	12,833.30
2023-01-13	38,300	39,350	38,300	39,250	217,700	13,083.30
2023-01-12	40,050	40,250	38,350	38,600	302,000	12,866.70
2023-01-11	39,350	39,600	39,050	39,400	172,900	13,133.30
2023-01-10	39,150	39,150	38,350	38,650	132,200	12,883.30
2023-01-06	37,350	38,150	37,050	38,150	161,800	12,716.70
2023-01-05	37,300	37,750	37,150	37,300	136,300	12,433.30
2023-01-04	36,700	37,450	36,700	36,950	157,200	12,316.70

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

6146 (株)ディスコ の時系列データ [2023年度]

6146 (株)ディスコの時系列データ [2023年度]