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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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