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
2023-02-0840,85041,60040,85041,450216,80041,450
2023-02-0739,85040,40039,60040,400182,30040,400
2023-02-0640,55040,55039,55039,700150,00039,700
2023-02-0340,60040,70040,10040,350164,60040,350
2023-02-0240,00040,60039,75040,600259,00040,600
2023-02-0139,10039,50039,05039,300176,40039,300
2023-01-3139,10039,40038,70038,700147,70038,700
2023-01-3038,90039,40038,60039,250181,30039,250
2023-01-2738,85039,05038,25038,800262,20038,800
2023-01-2639,35040,10038,65039,050341,60039,050
2023-01-2539,00039,70038,85039,000478,70039,000
2023-01-2440,40041,10040,25040,400239,60040,400
2023-01-2339,90039,90039,50039,900158,70039,900
2023-01-2038,95039,20038,75039,100109,60039,100
2023-01-1939,00039,55039,00039,150104,30039,150
2023-01-1839,10040,00038,85039,550151,80039,550
2023-01-1738,85039,60038,70038,950132,50038,950
2023-01-1639,05039,55038,50038,500136,90038,500
2023-01-1338,30039,35038,30039,250217,70039,250
2023-01-1240,05040,25038,35038,600302,00038,600
2023-01-1139,35039,60039,05039,400172,90039,400
2023-01-1039,15039,15038,35038,650132,20038,650
2023-01-0637,35038,15037,05038,150161,80038,150
2023-01-0537,30037,75037,15037,300136,30037,300
2023-01-0436,70037,45036,70036,950157,20036,950

分割・併合履歴 : [2000-03-28]1株→1.5株