6538 (株)ディスラプターズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 204 | 205 | 198 | 199 | 158,900 | 199 |
| 2025-07-01 | 216 | 216 | 206 | 207 | 73,800 | 207 |
| 2025-06-30 | 215 | 224 | 210 | 217 | 120,900 | 217 |
| 2025-06-27 | 227 | 227 | 213 | 216 | 124,100 | 216 |
| 2025-06-26 | 221 | 227 | 220 | 227 | 101,800 | 227 |
| 2025-06-25 | 214 | 221 | 214 | 221 | 50,700 | 221 |
| 2025-06-24 | 212 | 218 | 211 | 214 | 52,000 | 214 |
| 2025-06-23 | 222 | 222 | 208 | 214 | 167,600 | 214 |
| 2025-06-20 | 220 | 224 | 217 | 222 | 140,400 | 222 |
| 2025-06-19 | 201 | 224 | 197 | 220 | 592,700 | 220 |
| 2025-06-18 | 188 | 201 | 188 | 199 | 133,800 | 199 |
| 2025-06-17 | 183 | 189 | 183 | 188 | 24,300 | 188 |
| 2025-06-16 | 181 | 185 | 179 | 183 | 66,800 | 183 |
| 2025-06-13 | 196 | 196 | 186 | 188 | 91,800 | 188 |
| 2025-06-12 | 198 | 198 | 194 | 198 | 68,400 | 198 |
| 2025-06-11 | 188 | 193 | 186 | 193 | 47,200 | 193 |
| 2025-06-10 | 185 | 189 | 183 | 189 | 66,200 | 189 |
| 2025-06-09 | 185 | 185 | 181 | 184 | 80,200 | 184 |
| 2025-06-06 | 178 | 180 | 172 | 176 | 72,100 | 176 |
| 2025-06-05 | 180 | 182 | 178 | 181 | 29,200 | 181 |
| 2025-06-04 | 179 | 180 | 177 | 180 | 27,700 | 180 |
| 2025-06-03 | 179 | 180 | 176 | 177 | 27,500 | 177 |
| 2025-06-02 | 178 | 179 | 176 | 176 | 39,200 | 176 |
| 2025-05-30 | 172 | 176 | 172 | 176 | 23,600 | 176 |
| 2025-05-29 | 176 | 177 | 172 | 174 | 66,700 | 174 |
| 2025-05-28 | 169 | 178 | 168 | 174 | 154,900 | 174 |
| 2025-05-27 | 165 | 168 | 165 | 167 | 20,200 | 167 |
| 2025-05-26 | 162 | 166 | 159 | 166 | 39,600 | 166 |
| 2025-05-23 | 165 | 166 | 162 | 162 | 23,000 | 162 |
| 2025-05-22 | 160 | 168 | 160 | 165 | 119,900 | 165 |
| 2025-05-21 | 168 | 168 | 159 | 160 | 64,100 | 160 |
| 2025-05-20 | 165 | 169 | 165 | 166 | 62,500 | 166 |
| 2025-05-19 | 172 | 172 | 164 | 165 | 134,700 | 165 |
| 2025-05-16 | 160 | 179 | 154 | 168 | 1,463,200 | 168 |
| 2025-05-15 | 152 | 153 | 152 | 152 | 23,300 | 152 |
| 2025-05-14 | 153 | 153 | 150 | 153 | 34,300 | 153 |
| 2025-05-13 | 155 | 155 | 151 | 153 | 43,500 | 153 |
| 2025-05-12 | 150 | 154 | 150 | 154 | 26,200 | 154 |
| 2025-05-09 | 150 | 152 | 150 | 150 | 19,800 | 150 |
| 2025-05-08 | 151 | 151 | 149 | 149 | 11,600 | 149 |
| 2025-05-07 | 151 | 152 | 149 | 151 | 17,400 | 151 |
| 2025-05-02 | 152 | 153 | 150 | 150 | 24,600 | 150 |
| 2025-05-01 | 152 | 153 | 150 | 152 | 11,800 | 152 |
| 2025-04-30 | 152 | 152 | 150 | 152 | 21,800 | 152 |
| 2025-04-28 | 152 | 152 | 150 | 152 | 23,800 | 152 |
| 2025-04-25 | 152 | 154 | 152 | 152 | 24,500 | 152 |
| 2025-04-24 | 152 | 152 | 151 | 152 | 7,400 | 152 |
| 2025-04-23 | 151 | 152 | 150 | 152 | 30,000 | 152 |
| 2025-04-22 | 150 | 153 | 142 | 153 | 123,100 | 153 |
| 2025-04-21 | 150 | 155 | 147 | 147 | 61,600 | 147 |
| 2025-04-18 | 148 | 153 | 147 | 151 | 39,500 | 151 |
| 2025-04-17 | 147 | 147 | 145 | 147 | 24,000 | 147 |
| 2025-04-16 | 143 | 154 | 140 | 144 | 565,200 | 144 |
| 2025-04-15 | 140 | 143 | 140 | 140 | 29,500 | 140 |
| 2025-04-14 | 142 | 146 | 137 | 139 | 296,400 | 139 |
| 2025-04-11 | 135 | 141 | 134 | 141 | 31,900 | 141 |
| 2025-04-10 | 137 | 145 | 136 | 140 | 109,000 | 140 |
| 2025-04-09 | 134 | 136 | 127 | 128 | 89,500 | 128 |
| 2025-04-08 | 133 | 143 | 133 | 138 | 70,600 | 138 |
| 2025-04-07 | 123 | 137 | 123 | 128 | 169,100 | 128 |
| 2025-04-04 | 148 | 150 | 140 | 143 | 250,600 | 143 |
| 2025-04-03 | 147 | 153 | 143 | 151 | 162,400 | 151 |
| 2025-04-02 | 156 | 156 | 149 | 150 | 74,300 | 150 |
| 2025-04-01 | 152 | 156 | 152 | 156 | 140,500 | 156 |
| 2025-03-31 | 160 | 165 | 145 | 150 | 1,543,300 | 150 |
| 2025-03-28 | 164 | 164 | 159 | 160 | 74,800 | 160 |
| 2025-03-27 | 172 | 172 | 165 | 165 | 94,100 | 165 |
| 2025-03-26 | 169 | 174 | 169 | 171 | 82,200 | 171 |
| 2025-03-25 | 168 | 173 | 168 | 169 | 33,800 | 169 |
| 2025-03-24 | 171 | 171 | 167 | 167 | 29,600 | 167 |
| 2025-03-21 | 169 | 171 | 168 | 169 | 30,700 | 169 |
| 2025-03-19 | 164 | 171 | 163 | 169 | 70,100 | 169 |
| 2025-03-18 | 163 | 165 | 163 | 164 | 5,000 | 164 |
| 2025-03-17 | 165 | 166 | 163 | 163 | 20,300 | 163 |
| 2025-03-14 | 163 | 165 | 161 | 164 | 36,200 | 164 |
| 2025-03-13 | 168 | 169 | 163 | 163 | 39,600 | 163 |
| 2025-03-12 | 165 | 169 | 164 | 167 | 48,100 | 167 |
| 2025-03-11 | 167 | 167 | 158 | 163 | 130,100 | 163 |
| 2025-03-10 | 163 | 171 | 156 | 170 | 265,500 | 170 |
| 2025-03-07 | 161 | 165 | 161 | 163 | 32,500 | 163 |
| 2025-03-06 | 165 | 168 | 163 | 163 | 48,800 | 163 |
| 2025-03-05 | 163 | 166 | 162 | 166 | 20,900 | 166 |
| 2025-03-04 | 165 | 165 | 160 | 164 | 34,700 | 164 |
| 2025-03-03 | 167 | 167 | 163 | 163 | 35,800 | 163 |
| 2025-02-28 | 164 | 166 | 162 | 164 | 48,900 | 164 |
| 2025-02-27 | 168 | 169 | 164 | 165 | 70,000 | 165 |
| 2025-02-26 | 165 | 169 | 164 | 169 | 55,100 | 169 |
| 2025-02-25 | 168 | 172 | 165 | 165 | 182,400 | 165 |
| 2025-02-21 | 169 | 175 | 168 | 173 | 118,400 | 173 |
| 2025-02-20 | 172 | 179 | 169 | 171 | 223,400 | 171 |
| 2025-02-19 | 166 | 187 | 163 | 172 | 1,554,300 | 172 |
| 2025-02-18 | 163 | 163 | 158 | 161 | 104,500 | 161 |
| 2025-02-17 | 164 | 164 | 161 | 162 | 91,000 | 162 |
| 2025-02-14 | 155 | 161 | 153 | 159 | 325,300 | 159 |
| 2025-02-13 | 160 | 165 | 156 | 163 | 193,700 | 163 |
| 2025-02-12 | 157 | 163 | 154 | 161 | 141,300 | 161 |
| 2025-02-10 | 154 | 158 | 153 | 156 | 133,600 | 156 |
| 2025-02-07 | 149 | 153 | 148 | 151 | 61,800 | 151 |
| 2025-02-06 | 146 | 151 | 146 | 148 | 83,000 | 148 |
| 2025-02-05 | 145 | 147 | 145 | 146 | 44,600 | 146 |
| 2025-02-04 | 145 | 145 | 143 | 145 | 49,500 | 145 |
| 2025-02-03 | 145 | 145 | 143 | 143 | 82,600 | 143 |
| 2025-01-31 | 144 | 146 | 143 | 146 | 238,400 | 146 |
| 2025-01-30 | 150 | 150 | 148 | 148 | 117,800 | 148 |
| 2025-01-29 | 150 | 151 | 149 | 150 | 13,000 | 150 |
| 2025-01-28 | 150 | 150 | 148 | 150 | 24,800 | 150 |
| 2025-01-27 | 150 | 151 | 150 | 150 | 23,100 | 150 |
| 2025-01-24 | 148 | 151 | 148 | 151 | 47,300 | 151 |
| 2025-01-23 | 148 | 149 | 147 | 149 | 10,300 | 149 |
| 2025-01-22 | 148 | 149 | 146 | 148 | 49,200 | 148 |
| 2025-01-21 | 149 | 149 | 147 | 147 | 37,700 | 147 |
| 2025-01-20 | 146 | 150 | 146 | 148 | 61,800 | 148 |
| 2025-01-17 | 145 | 148 | 144 | 146 | 51,100 | 146 |
| 2025-01-16 | 149 | 149 | 144 | 145 | 128,700 | 145 |
| 2025-01-15 | 150 | 150 | 148 | 148 | 37,600 | 148 |
| 2025-01-14 | 153 | 153 | 148 | 149 | 87,600 | 149 |
| 2025-01-10 | 152 | 156 | 152 | 154 | 99,500 | 154 |
| 2025-01-09 | 152 | 156 | 150 | 152 | 74,500 | 152 |
| 2025-01-08 | 152 | 152 | 149 | 150 | 125,100 | 150 |
| 2025-01-07 | 153 | 158 | 151 | 151 | 411,000 | 151 |
| 2025-01-06 | 155 | 156 | 152 | 154 | 117,700 | 154 |
分割・併合履歴 ： [2018-07-25]1株→2株 [2017-09-27]1株→2株 [2017-01-23]1株→3株