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
2023-06-0820,20020,81520,08020,5701,553,80020,570
2023-06-0721,46021,58020,24020,3401,600,80020,340
2023-06-0620,83521,62520,81521,5701,218,40021,570
2023-06-0520,63021,02520,14521,0051,008,10021,005
2023-06-0220,58020,81020,41020,630962,60020,630
2023-06-0119,90020,58019,83020,5801,103,60020,580
2023-05-3120,49020,74020,22020,3501,618,60020,350
2023-05-3020,34020,67020,19020,490770,30020,490
2023-05-2921,10021,24020,18020,4401,133,10020,440
2023-05-2619,97020,49019,78020,1001,128,00020,100
2023-05-2519,87020,12019,43019,5901,228,00019,590
2023-05-2418,61019,45018,61019,1001,218,80019,100
2023-05-2319,04019,15018,73018,880821,80018,880
2023-05-2218,63019,07018,63019,020782,70019,020
2023-05-1918,76018,87018,30018,630925,60018,630
2023-05-1818,40018,89018,33018,5801,241,60018,580
2023-05-1718,07018,15017,74017,7601,083,10017,760
2023-05-1617,63018,05017,60018,0201,061,00018,020
2023-05-1517,45017,62017,26017,270863,20017,270
2023-05-1216,81017,17016,69017,170896,20017,170
2023-05-1116,99017,09016,75016,800762,80016,800
2023-05-1016,63016,97016,47016,680910,50016,680
2023-05-0916,33016,38016,09016,350728,70016,350
2023-05-0815,82016,16015,72016,120833,90016,120
2023-05-0215,45015,95015,40015,910767,60015,910
2023-05-0115,56015,63015,29015,500728,50015,500
2023-04-2815,41015,42015,02015,410923,20015,410
2023-04-2715,27015,31014,96015,2901,472,20015,290
2023-04-2615,95016,09015,47015,5701,017,30015,570
2023-04-2516,15016,43016,06016,110895,80016,110
2023-04-2416,63016,67016,07016,1701,798,00016,170
2023-04-2115,19016,68015,18016,6403,766,00016,640
2023-04-2014,46014,64014,36014,590672,20014,590
2023-04-1914,66014,94014,44014,550842,40014,550
2023-04-1814,60014,61014,28014,380563,20014,380
2023-04-1714,61014,66014,45014,640377,60014,640
2023-04-1414,60014,61014,41014,520466,30014,520
2023-04-1314,31014,46014,23014,460509,30014,460
2023-04-1214,24014,54014,20014,540434,90014,540
2023-04-1114,38014,48014,28014,420608,80014,420
2023-04-1014,23014,36014,01014,170300,60014,170
2023-04-0713,95014,33013,95014,160563,10014,160
2023-04-0614,10014,10013,80013,930790,20013,930
2023-04-0514,25014,42014,15014,260817,70014,260
2023-04-0414,71014,83014,36014,450664,40014,450
2023-04-0315,10015,14014,61014,730958,10014,730
2023-03-3115,08015,35014,91015,300951,40015,300
2023-03-3015,07015,28014,65014,820723,70014,820
2023-03-2943,95044,65043,65044,650183,30014,883.30
2023-03-2844,00044,40043,65044,400173,70014,800
2023-03-2744,20044,65043,90044,400181,30014,800
2023-03-2444,50045,25044,30044,300287,20014,766.70
2023-03-2343,05044,25042,95044,250205,80014,750
2023-03-2243,35043,75043,25043,500183,90014,500
2023-03-2044,10044,10042,95042,950175,10014,316.70
2023-03-1744,05044,10043,55044,000256,60014,666.70
2023-03-1642,25043,55042,25043,150205,30014,383.30
2023-03-1543,10043,25042,85042,950208,30014,316.70
2023-03-1443,30043,30042,20042,400271,40014,133.30
2023-03-1343,40043,75043,15043,750171,10014,583.30
2023-03-1043,40044,30043,30043,900242,30014,633.30
2023-03-0943,90044,20043,70044,100206,70014,700
2023-03-0842,85043,40042,75043,000126,40014,333.30
2023-03-0743,00043,20042,80043,050147,20014,350
2023-03-0642,70043,35042,65043,100258,80014,366.70
2023-03-0342,25042,70041,80041,850320,90013,950
2023-03-0243,70043,70042,00042,000342,00014,000
2023-03-0143,00043,75042,55043,600249,00014,533.30
2023-02-2842,30043,00042,20042,700238,70014,233.30
2023-02-2742,55042,65041,70042,200317,10014,066.70
2023-02-2441,50043,60041,40043,250644,30014,416.70
2023-02-2239,30040,25039,25040,250203,80013,416.70
2023-02-2140,20040,25039,50039,800139,30013,266.70
2023-02-2040,20040,20039,75040,000133,20013,333.30
2023-02-1740,85041,10040,30040,300206,20013,433.30
2023-02-1640,95041,55040,90041,550221,00013,850
2023-02-1541,10041,25040,30040,450156,40013,483.30
2023-02-1440,65040,95040,45040,800115,10013,600
2023-02-1340,30040,65039,95040,000122,30013,333.30
2023-02-1040,15041,25040,05040,550181,40013,516.70
2023-02-0940,80041,00040,55040,700138,60013,566.70
2023-02-0840,85041,60040,85041,450216,80013,816.70
2023-02-0739,85040,40039,60040,400182,30013,466.70
2023-02-0640,55040,55039,55039,700150,00013,233.30
2023-02-0340,60040,70040,10040,350164,60013,450
2023-02-0240,00040,60039,75040,600259,00013,533.30
2023-02-0139,10039,50039,05039,300176,40013,100
2023-01-3139,10039,40038,70038,700147,70012,900
2023-01-3038,90039,40038,60039,250181,30013,083.30
2023-01-2738,85039,05038,25038,800262,20012,933.30
2023-01-2639,35040,10038,65039,050341,60013,016.70
2023-01-2539,00039,70038,85039,000478,70013,000
2023-01-2440,40041,10040,25040,400239,60013,466.70
2023-01-2339,90039,90039,50039,900158,70013,300
2023-01-2038,95039,20038,75039,100109,60013,033.30
2023-01-1939,00039,55039,00039,150104,30013,050
2023-01-1839,10040,00038,85039,550151,80013,183.30
2023-01-1738,85039,60038,70038,950132,50012,983.30
2023-01-1639,05039,55038,50038,500136,90012,833.30
2023-01-1338,30039,35038,30039,250217,70013,083.30
2023-01-1240,05040,25038,35038,600302,00012,866.70
2023-01-1139,35039,60039,05039,400172,90013,133.30
2023-01-1039,15039,15038,35038,650132,20012,883.30
2023-01-0637,35038,15037,05038,150161,80012,716.70
2023-01-0537,30037,75037,15037,300136,30012,433.30
2023-01-0436,70037,45036,70036,950157,20012,316.70

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