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

6146 (株)ディスコ の時系列データ [2023年度]