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 |
---|---|---|---|---|---|---|
2024-07-26 | 46,400 | 47,290 | 45,180 | 46,100 | 4,958,700 | 46,100 |
2024-07-25 | 45,630 | 47,180 | 45,250 | 46,850 | 5,291,300 | 46,850 |
2024-07-24 | 49,160 | 49,880 | 48,210 | 48,800 | 4,600,000 | 48,800 |
2024-07-23 | 52,000 | 52,220 | 49,300 | 49,680 | 4,474,800 | 49,680 |
2024-07-22 | 51,700 | 52,370 | 49,530 | 49,910 | 4,428,700 | 49,910 |
2024-07-19 | 54,270 | 54,500 | 52,100 | 52,700 | 5,090,200 | 52,700 |
2024-07-18 | 55,610 | 56,950 | 54,500 | 55,260 | 4,272,700 | 55,260 |
2024-07-17 | 62,600 | 62,990 | 60,460 | 60,610 | 3,553,200 | 60,610 |
2024-07-16 | 63,250 | 64,070 | 62,310 | 63,460 | 3,243,900 | 63,460 |
2024-07-12 | 65,800 | 66,040 | 62,150 | 62,530 | 5,457,800 | 62,530 |
2024-07-11 | 67,670 | 68,850 | 67,060 | 68,540 | 3,658,100 | 68,540 |
2024-07-10 | 64,880 | 66,360 | 64,380 | 66,270 | 3,940,100 | 66,270 |
2024-07-09 | 63,650 | 64,780 | 63,250 | 64,680 | 2,539,300 | 64,680 |
2024-07-08 | 62,990 | 63,380 | 62,350 | 63,120 | 1,915,800 | 63,120 |
2024-07-05 | 65,000 | 65,350 | 63,000 | 63,240 | 2,873,700 | 63,240 |
2024-07-04 | 65,000 | 65,260 | 63,640 | 64,580 | 2,579,600 | 64,580 |
2024-07-03 | 62,850 | 64,500 | 62,600 | 64,290 | 2,935,000 | 64,290 |
2024-07-02 | 60,950 | 62,050 | 60,340 | 61,850 | 2,538,300 | 61,850 |
2024-07-01 | 61,480 | 61,800 | 60,350 | 60,740 | 1,659,000 | 60,740 |
2024-06-28 | 60,980 | 61,930 | 60,850 | 61,040 | 2,285,300 | 61,040 |
2024-06-27 | 61,800 | 62,400 | 60,570 | 60,830 | 2,618,200 | 60,830 |
2024-06-26 | 61,310 | 62,500 | 60,810 | 62,500 | 3,774,400 | 62,500 |
2024-06-25 | 62,000 | 62,130 | 59,380 | 59,700 | 3,384,900 | 59,700 |
2024-06-24 | 62,330 | 63,620 | 61,770 | 63,200 | 2,931,500 | 63,200 |
2024-06-21 | 60,510 | 63,750 | 60,250 | 63,560 | 3,743,500 | 63,560 |
2024-06-20 | 60,900 | 62,180 | 60,800 | 62,110 | 2,379,000 | 62,110 |
2024-06-19 | 63,980 | 64,870 | 60,800 | 61,130 | 3,153,400 | 61,130 |
2024-06-18 | 64,700 | 65,000 | 63,350 | 63,550 | 2,269,300 | 63,550 |
2024-06-17 | 65,210 | 65,510 | 63,750 | 63,880 | 2,428,500 | 63,880 |
2024-06-14 | 64,420 | 66,100 | 64,080 | 65,600 | 3,035,200 | 65,600 |
2024-06-13 | 63,300 | 64,300 | 62,760 | 64,110 | 3,040,100 | 64,110 |
2024-06-12 | 60,050 | 61,990 | 59,970 | 61,970 | 2,192,500 | 61,970 |
2024-06-11 | 59,960 | 60,560 | 59,720 | 60,390 | 1,969,100 | 60,390 |
2024-06-10 | 59,710 | 60,070 | 58,640 | 59,400 | 1,832,100 | 59,400 |
2024-06-07 | 59,340 | 59,980 | 58,590 | 59,800 | 1,956,600 | 59,800 |
2024-06-06 | 59,600 | 60,070 | 58,780 | 59,870 | 2,377,600 | 59,870 |
2024-06-05 | 58,340 | 59,320 | 57,190 | 57,230 | 2,807,300 | 57,230 |
2024-06-04 | 59,880 | 60,120 | 58,920 | 59,030 | 2,304,200 | 59,030 |
2024-06-03 | 61,000 | 61,100 | 59,230 | 59,990 | 2,819,000 | 59,990 |
2024-05-31 | 59,900 | 61,700 | 59,770 | 61,490 | 3,338,700 | 61,490 |
2024-05-30 | 61,570 | 62,120 | 60,750 | 61,300 | 3,390,800 | 61,300 |
2024-05-29 | 63,240 | 64,990 | 62,440 | 62,730 | 3,929,700 | 62,730 |
2024-05-28 | 62,030 | 62,620 | 60,790 | 62,240 | 3,482,700 | 62,240 |
2024-05-27 | 62,000 | 62,550 | 61,310 | 61,790 | 2,405,100 | 61,790 |
2024-05-24 | 61,130 | 62,480 | 60,860 | 61,500 | 3,388,800 | 61,500 |
2024-05-23 | 60,000 | 62,670 | 59,840 | 62,260 | 4,931,700 | 62,260 |
2024-05-22 | 57,240 | 58,070 | 56,820 | 57,670 | 2,839,400 | 57,670 |
2024-05-21 | 56,240 | 58,060 | 56,170 | 57,130 | 3,010,300 | 57,130 |
2024-05-20 | 55,510 | 56,260 | 55,240 | 55,700 | 2,303,800 | 55,700 |
2024-05-17 | 55,650 | 56,590 | 55,460 | 56,060 | 2,221,000 | 56,060 |
2024-05-16 | 55,300 | 56,140 | 54,980 | 56,140 | 2,799,500 | 56,140 |
2024-05-15 | 52,570 | 54,080 | 52,470 | 53,850 | 3,058,900 | 53,850 |
2024-05-14 | 52,980 | 53,520 | 51,200 | 51,970 | 2,511,400 | 51,970 |
2024-05-13 | 51,500 | 52,710 | 51,030 | 52,710 | 2,573,600 | 52,710 |
2024-05-10 | 50,910 | 51,990 | 49,880 | 50,880 | 2,469,600 | 50,880 |
2024-05-09 | 49,550 | 51,580 | 49,380 | 50,960 | 3,191,200 | 50,960 |
2024-05-08 | 49,800 | 50,600 | 49,260 | 49,860 | 2,647,400 | 49,860 |
2024-05-07 | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 | 50,610 |
2024-05-02 | 45,420 | 46,490 | 44,720 | 46,490 | 2,185,000 | 46,490 |
2024-05-01 | 45,900 | 47,190 | 45,280 | 46,120 | 2,026,500 | 46,120 |
2024-04-30 | 46,650 | 46,880 | 45,350 | 45,800 | 2,389,300 | 45,800 |
2024-04-26 | 48,500 | 48,790 | 45,360 | 46,010 | 4,055,600 | 46,010 |
2024-04-25 | 47,150 | 48,030 | 46,730 | 47,080 | 2,159,400 | 47,080 |
2024-04-24 | 47,800 | 49,250 | 47,610 | 48,430 | 3,065,200 | 48,430 |
2024-04-23 | 48,990 | 49,010 | 46,250 | 46,400 | 2,631,500 | 46,400 |
2024-04-22 | 48,220 | 49,530 | 46,650 | 47,620 | 3,567,600 | 47,620 |
2024-04-19 | 52,130 | 52,330 | 49,270 | 49,800 | 3,550,100 | 49,800 |
2024-04-18 | 51,350 | 54,590 | 50,900 | 54,130 | 2,948,300 | 54,130 |
2024-04-17 | 53,560 | 54,220 | 52,840 | 53,240 | 2,371,000 | 53,240 |
2024-04-16 | 53,810 | 53,840 | 52,460 | 52,700 | 2,187,400 | 52,700 |
2024-04-15 | 55,650 | 55,860 | 54,350 | 55,200 | 1,843,400 | 55,200 |
2024-04-12 | 56,450 | 56,580 | 54,980 | 56,280 | 2,561,600 | 56,280 |
2024-04-11 | 55,000 | 56,000 | 54,950 | 55,550 | 2,168,900 | 55,550 |
2024-04-10 | 56,080 | 56,530 | 55,350 | 55,500 | 2,182,900 | 55,500 |
2024-04-09 | 55,790 | 56,900 | 55,630 | 56,600 | 2,147,700 | 56,600 |
2024-04-08 | 55,600 | 57,460 | 55,430 | 56,060 | 3,579,300 | 56,060 |
2024-04-05 | 56,300 | 57,000 | 53,880 | 54,560 | 3,443,300 | 54,560 |
2024-04-04 | 57,180 | 57,200 | 56,190 | 56,750 | 2,291,700 | 56,750 |
2024-04-03 | 56,220 | 57,050 | 55,270 | 56,210 | 2,692,000 | 56,210 |
2024-04-02 | 56,600 | 57,200 | 56,230 | 57,010 | 2,427,800 | 57,010 |
2024-04-01 | 57,320 | 57,590 | 55,370 | 55,820 | 2,849,600 | 55,820 |
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