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