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
2023-12-29	34,490	35,040	34,150	34,980	794,700	34,980
2023-12-28	35,100	35,270	34,470	34,790	836,600	34,790
2023-12-27	34,770	35,130	34,460	34,810	951,300	34,810
2023-12-26	33,820	34,440	33,690	34,400	760,200	34,400
2023-12-25	33,610	33,970	33,340	33,970	612,900	33,970
2023-12-22	33,470	33,900	33,130	33,380	834,000	33,380
2023-12-21	32,860	33,260	32,750	33,160	869,400	33,160
2023-12-20	34,190	34,190	33,320	33,620	1,210,600	33,620
2023-12-19	33,040	33,690	32,390	33,570	1,121,300	33,570
2023-12-18	33,050	33,190	32,390	32,560	745,800	32,560
2023-12-15	34,200	34,230	32,660	32,930	1,771,400	32,930
2023-12-14	34,330	34,980	33,610	33,770	2,923,600	33,770
2023-12-13	31,600	34,390	31,470	34,000	3,731,500	34,000
2023-12-12	31,490	31,680	30,670	30,940	1,060,300	30,940
2023-12-11	30,330	30,550	30,010	30,250	610,900	30,250
2023-12-08	30,090	30,410	29,590	29,715	973,300	29,715
2023-12-07	29,950	30,300	29,555	29,800	956,700	29,800
2023-12-06	30,210	30,750	30,100	30,530	963,100	30,530
2023-12-05	31,180	31,180	29,455	29,565	1,461,500	29,565
2023-12-04	31,580	31,610	31,090	31,330	789,000	31,330
2023-12-01	31,800	31,870	31,470	31,630	890,400	31,630
2023-11-30	31,850	32,210	31,630	32,090	1,356,100	32,090
2023-11-29	30,830	31,500	30,760	31,440	701,700	31,440
2023-11-28	30,900	31,260	30,610	31,040	870,500	31,040
2023-11-27	31,480	31,600	30,830	30,890	881,800	30,890
2023-11-24	32,000	32,090	31,300	31,300	981,100	31,300
2023-11-22	31,730	32,100	31,260	31,810	1,007,800	31,810
2023-11-21	32,430	32,550	31,590	32,030	1,159,200	32,030
2023-11-20	32,160	32,680	31,640	31,730	1,519,900	31,730
2023-11-17	32,170	32,360	31,580	32,070	1,218,600	32,070
2023-11-16	31,950	32,300	31,460	32,210	1,507,700	32,210
2023-11-15	31,000	31,900	30,860	31,890	1,363,200	31,890
2023-11-14	29,450	30,380	29,250	30,190	1,126,700	30,190
2023-11-13	30,200	30,220	29,410	29,605	1,360,900	29,605
2023-11-10	28,475	29,060	28,330	29,060	1,274,300	29,060
2023-11-09	29,205	29,275	28,235	28,235	1,269,400	28,235
2023-11-08	29,300	29,550	28,610	28,845	1,317,600	28,845
2023-11-07	29,015	29,820	28,915	29,105	1,385,800	29,105
2023-11-06	29,235	29,260	28,590	29,065	1,511,400	29,065
2023-11-02	27,400	28,000	27,080	27,960	1,688,700	27,960
2023-11-01	26,435	26,650	25,660	26,140	1,963,900	26,140
2023-10-31	26,385	26,410	25,485	26,155	2,133,200	26,155
2023-10-30	27,250	27,770	27,160	27,385	1,033,200	27,385
2023-10-27	27,260	27,550	26,725	27,230	1,654,000	27,230
2023-10-26	27,110	27,500	26,725	26,960	2,149,400	26,960
2023-10-25	28,400	29,120	28,100	28,510	1,684,400	28,510
2023-10-24	29,075	29,125	27,605	28,170	2,193,300	28,170
2023-10-23	28,185	29,315	28,160	28,575	2,880,200	28,575
2023-10-20	27,120	28,050	26,240	28,000	3,688,600	28,000
2023-10-19	29,180	29,205	28,200	28,405	1,575,400	28,405
2023-10-18	29,195	29,830	28,690	29,660	1,456,900	29,660
2023-10-17	29,635	29,985	29,255	29,595	945,200	29,595
2023-10-16	28,450	29,060	27,945	28,940	1,253,100	28,940
2023-10-13	30,110	30,160	29,360	29,450	1,668,200	29,450
2023-10-12	29,350	30,670	29,350	30,520	1,745,400	30,520
2023-10-11	28,740	29,320	28,435	28,450	1,278,300	28,450
2023-10-10	27,885	28,660	27,745	28,620	1,206,400	28,620
2023-10-06	28,160	28,545	26,930	27,520	1,602,500	27,520
2023-10-05	27,940	27,965	27,410	27,940	990,000	27,940
2023-10-04	27,450	27,650	26,900	27,285	1,376,400	27,285
2023-10-03	28,015	28,460	27,730	27,910	1,022,100	27,910
2023-10-02	27,600	28,525	27,475	28,140	1,199,400	28,140
2023-09-29	27,180	27,645	27,005	27,580	1,235,300	27,580
2023-09-28	26,520	26,865	26,260	26,685	1,016,200	26,685
2023-09-27	25,565	26,310	25,510	26,305	996,300	26,305
2023-09-26	26,825	27,150	26,360	26,415	863,700	26,415
2023-09-25	26,110	27,045	26,035	27,045	1,034,700	27,045
2023-09-22	25,450	26,340	25,200	25,965	1,298,600	25,965
2023-09-21	25,780	26,120	25,650	25,875	858,300	25,875
2023-09-20	26,500	26,875	26,120	26,230	1,145,900	26,230
2023-09-19	26,790	26,795	26,030	26,340	1,336,600	26,340
2023-09-15	27,395	27,855	27,205	27,600	1,657,000	27,600
2023-09-14	26,395	27,315	26,115	27,300	1,474,400	27,300
2023-09-13	25,910	26,380	25,725	25,820	1,188,800	25,820
2023-09-12	27,250	27,365	25,915	26,335	1,519,500	26,335
2023-09-11	27,750	27,795	27,055	27,215	1,009,800	27,215
2023-09-08	27,980	28,310	27,790	28,100	1,016,700	28,100
2023-09-07	28,550	28,645	28,105	28,280	801,500	28,280
2023-09-06	28,530	28,690	28,140	28,680	756,900	28,680
2023-09-05	27,600	28,110	27,520	28,110	926,900	28,110
2023-09-04	28,030	28,130	27,645	27,965	807,500	27,965
2023-09-01	28,740	28,830	27,890	28,075	1,286,800	28,075
2023-08-31	28,670	28,870	28,310	28,745	1,319,300	28,745
2023-08-30	28,350	28,875	28,065	28,595	1,662,500	28,595
2023-08-29	27,550	27,695	27,145	27,430	822,100	27,430
2023-08-28	26,650	27,520	26,495	27,465	1,116,500	27,465
2023-08-25	27,205	27,250	26,185	26,250	1,423,400	26,250
2023-08-24	28,000	28,460	27,805	27,930	1,682,000	27,930
2023-08-23	26,770	27,050	26,575	26,795	913,900	26,795
2023-08-22	27,000	27,110	26,375	26,860	1,093,000	26,860
2023-08-21	25,910	26,160	25,605	26,000	789,200	26,000
2023-08-18	25,665	26,290	25,270	25,905	1,031,200	25,905
2023-08-17	25,920	26,420	25,565	25,980	932,300	25,980
2023-08-16	25,870	26,590	25,635	26,140	1,187,100	26,140
2023-08-15	26,090	26,285	25,755	25,865	1,119,300	25,865
2023-08-14	25,300	25,590	24,805	25,090	1,163,100	25,090
2023-08-10	25,765	26,050	25,430	25,975	991,100	25,975
2023-08-09	25,850	26,555	25,640	26,265	901,300	26,265
2023-08-08	26,950	27,005	25,800	25,905	1,138,500	25,905
2023-08-07	26,955	26,990	26,030	26,745	1,187,200	26,745
2023-08-04	27,310	27,860	27,020	27,145	1,334,900	27,145
2023-08-03	26,330	27,440	26,085	27,305	1,708,800	27,305
2023-08-02	27,830	27,940	26,710	27,010	1,797,200	27,010
2023-08-01	27,055	27,820	26,905	27,720	1,221,800	27,720
2023-07-31	26,800	27,025	26,490	26,640	1,339,100	26,640
2023-07-28	25,865	26,525	25,625	26,225	1,928,900	26,225
2023-07-27	24,865	26,430	24,820	26,225	2,332,400	26,225
2023-07-26	25,035	25,375	24,685	24,835	1,518,100	24,835
2023-07-25	24,490	24,720	24,020	24,660	1,483,100	24,660
2023-07-24	23,535	24,165	22,990	24,165	1,402,200	24,165
2023-07-21	22,605	24,075	22,370	23,205	3,564,700	23,205
2023-07-20	23,415	23,855	23,060	23,105	1,140,300	23,105
2023-07-19	23,790	23,915	23,370	23,915	1,071,400	23,915
2023-07-18	23,625	24,050	23,490	23,690	840,800	23,690
2023-07-14	22,980	23,780	22,940	23,325	1,265,200	23,325
2023-07-13	22,815	22,955	22,195	22,900	849,000	22,900
2023-07-12	23,020	23,080	22,345	22,425	803,200	22,425
2023-07-11	22,970	23,370	22,810	23,260	824,100	23,260
2023-07-10	22,800	23,020	22,385	22,525	1,126,300	22,525
2023-07-07	23,390	23,660	22,980	23,105	1,112,200	23,105
2023-07-06	23,205	23,800	23,175	23,520	1,013,900	23,520
2023-07-05	24,140	24,420	23,910	24,145	1,110,200	24,145
2023-07-04	23,335	24,200	23,270	23,960	1,118,700	23,960
2023-07-03	23,255	23,715	23,235	23,570	943,800	23,570
2023-06-30	22,105	22,675	22,055	22,610	740,900	22,610
2023-06-29	22,395	22,795	22,240	22,505	741,900	22,505
2023-06-28	21,820	22,230	21,585	22,230	799,100	22,230
2023-06-27	21,330	21,545	21,055	21,465	1,231,600	21,465
2023-06-26	21,740	22,180	21,680	21,830	822,800	21,830
2023-06-23	22,550	23,180	21,830	22,235	1,332,300	22,235
2023-06-22	22,895	22,950	22,300	22,350	1,313,100	22,350
2023-06-21	23,370	23,610	23,205	23,355	1,055,800	23,355
2023-06-20	22,620	23,260	22,550	23,180	834,700	23,180
2023-06-19	22,860	22,925	22,415	22,585	1,400,600	22,585
2023-06-16	22,345	23,165	22,180	23,165	1,496,000	23,165
2023-06-15	22,585	23,235	22,455	22,660	1,699,800	22,660
2023-06-14	22,365	22,540	21,680	22,220	1,367,400	22,220
2023-06-13	21,605	22,340	21,560	22,140	1,240,100	22,140
2023-06-12	20,840	21,315	20,770	21,150	686,100	21,150
2023-06-09	20,820	21,205	20,655	21,190	1,196,500	21,190
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6146 (株)ディスコ の時系列データ [2023年度]

6146 (株)ディスコの時系列データ [2023年度]