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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 360 | 366 | 353 | 366 | 120,600 | 366 |
| 2025-12-15 | 361 | 361 | 356 | 357 | 51,800 | 357 |
| 2025-12-12 | 350 | 362 | 350 | 361 | 116,400 | 361 |
| 2025-12-11 | 336 | 351 | 334 | 351 | 97,500 | 351 |
| 2025-12-10 | 336 | 343 | 331 | 338 | 50,100 | 338 |
| 2025-12-09 | 344 | 344 | 335 | 336 | 50,700 | 336 |
| 2025-12-08 | 327 | 345 | 324 | 345 | 79,100 | 345 |
| 2025-12-05 | 325 | 328 | 319 | 326 | 39,400 | 326 |
| 2025-12-04 | 324 | 328 | 321 | 325 | 38,200 | 325 |
| 2025-12-03 | 332 | 333 | 324 | 324 | 60,400 | 324 |
| 2025-12-02 | 330 | 336 | 327 | 332 | 61,600 | 332 |
| 2025-12-01 | 344 | 346 | 327 | 330 | 142,800 | 330 |
| 2025-11-28 | 354 | 354 | 342 | 342 | 140,800 | 342 |
| 2025-11-27 | 351 | 351 | 332 | 350 | 378,200 | 350 |
| 2025-11-26 | 356 | 364 | 343 | 359 | 1,119,700 | 359 |
| 2025-11-25 | 345 | 349 | 335 | 335 | 101,200 | 335 |
| 2025-11-21 | 335 | 344 | 329 | 339 | 159,700 | 339 |
| 2025-11-20 | 324 | 334 | 324 | 333 | 90,100 | 333 |
| 2025-11-19 | 316 | 334 | 315 | 323 | 111,700 | 323 |
| 2025-11-18 | 320 | 320 | 310 | 312 | 116,800 | 312 |
| 2025-11-17 | 323 | 323 | 314 | 321 | 104,000 | 321 |
| 2025-11-14 | 333 | 336 | 313 | 324 | 226,300 | 324 |
| 2025-11-13 | 319 | 321 | 309 | 309 | 84,100 | 309 |
| 2025-11-12 | 304 | 322 | 302 | 322 | 80,100 | 322 |
| 2025-11-11 | 312 | 312 | 290 | 305 | 323,300 | 305 |
| 2025-11-10 | 308 | 310 | 304 | 309 | 29,300 | 309 |
| 2025-11-07 | 310 | 313 | 305 | 306 | 49,800 | 306 |
| 2025-11-06 | 312 | 317 | 310 | 311 | 24,100 | 311 |
| 2025-11-05 | 305 | 313 | 299 | 310 | 102,900 | 310 |
| 2025-11-04 | 323 | 325 | 298 | 298 | 295,700 | 298 |
| 2025-10-31 | 315 | 325 | 314 | 324 | 51,900 | 324 |
| 2025-10-30 | 316 | 322 | 315 | 316 | 64,500 | 316 |
| 2025-10-29 | 313 | 322 | 310 | 319 | 69,200 | 319 |
| 2025-10-28 | 321 | 321 | 313 | 313 | 62,700 | 313 |
| 2025-10-27 | 317 | 325 | 316 | 318 | 77,300 | 318 |
| 2025-10-24 | 326 | 327 | 316 | 316 | 102,300 | 316 |
| 2025-10-23 | 335 | 335 | 321 | 321 | 71,600 | 321 |
| 2025-10-22 | 335 | 337 | 334 | 336 | 21,800 | 336 |
| 2025-10-21 | 337 | 342 | 326 | 335 | 115,700 | 335 |
| 2025-10-20 | 327 | 338 | 324 | 332 | 58,800 | 332 |
| 2025-10-17 | 331 | 331 | 319 | 320 | 59,500 | 320 |
| 2025-10-16 | 333 | 337 | 328 | 330 | 41,500 | 330 |
| 2025-10-15 | 321 | 335 | 321 | 327 | 33,200 | 327 |
| 2025-10-14 | 315 | 328 | 313 | 321 | 113,400 | 321 |
| 2025-10-10 | 328 | 337 | 321 | 322 | 99,700 | 322 |
| 2025-10-09 | 329 | 330 | 319 | 330 | 150,900 | 330 |
| 2025-10-08 | 337 | 339 | 316 | 325 | 259,300 | 325 |
| 2025-10-07 | 365 | 369 | 327 | 340 | 442,400 | 340 |
| 2025-10-06 | 355 | 367 | 351 | 364 | 298,900 | 364 |
| 2025-10-03 | 342 | 350 | 340 | 350 | 132,500 | 350 |
| 2025-10-02 | 337 | 349 | 336 | 338 | 181,700 | 338 |
| 2025-10-01 | 328 | 336 | 321 | 330 | 160,200 | 330 |
| 2025-09-30 | 324 | 329 | 317 | 328 | 68,700 | 328 |
| 2025-09-29 | 320 | 325 | 317 | 323 | 76,800 | 323 |
| 2025-09-26 | 312 | 318 | 310 | 316 | 85,100 | 316 |
| 2025-09-25 | 317 | 319 | 312 | 313 | 63,500 | 313 |
| 2025-09-24 | 315 | 316 | 308 | 310 | 52,900 | 310 |
| 2025-09-22 | 310 | 316 | 309 | 311 | 100,300 | 311 |
| 2025-09-19 | 318 | 318 | 303 | 309 | 112,700 | 309 |
| 2025-09-18 | 314 | 327 | 306 | 316 | 268,000 | 316 |
| 2025-09-17 | 311 | 312 | 304 | 306 | 91,700 | 306 |
| 2025-09-16 | 313 | 317 | 306 | 315 | 73,500 | 315 |
| 2025-09-12 | 310 | 325 | 305 | 310 | 265,100 | 310 |
| 2025-09-11 | 312 | 315 | 300 | 303 | 104,100 | 303 |
| 2025-09-10 | 298 | 314 | 298 | 311 | 184,100 | 311 |
| 2025-09-09 | 296 | 296 | 288 | 295 | 43,200 | 295 |
| 2025-09-08 | 295 | 299 | 291 | 292 | 43,100 | 292 |
| 2025-09-05 | 290 | 296 | 288 | 294 | 73,700 | 294 |
| 2025-09-04 | 286 | 290 | 284 | 284 | 47,700 | 284 |
| 2025-09-03 | 294 | 295 | 285 | 285 | 119,500 | 285 |
| 2025-09-02 | 293 | 305 | 293 | 296 | 101,500 | 296 |
| 2025-09-01 | 298 | 303 | 292 | 294 | 65,000 | 294 |
| 2025-08-29 | 295 | 305 | 293 | 301 | 97,200 | 301 |
| 2025-08-28 | 290 | 304 | 288 | 297 | 127,000 | 297 |
| 2025-08-27 | 306 | 306 | 286 | 289 | 292,700 | 289 |
| 2025-08-26 | 308 | 313 | 306 | 306 | 89,700 | 306 |
| 2025-08-25 | 312 | 317 | 306 | 307 | 156,800 | 307 |
| 2025-08-22 | 298 | 312 | 296 | 310 | 199,100 | 310 |
| 2025-08-21 | 304 | 307 | 291 | 298 | 137,800 | 298 |
| 2025-08-20 | 300 | 306 | 298 | 302 | 122,500 | 302 |
| 2025-08-19 | 304 | 307 | 291 | 298 | 208,000 | 298 |
| 2025-08-18 | 284 | 309 | 284 | 304 | 723,500 | 304 |
| 2025-08-15 | 277 | 286 | 262 | 279 | 552,700 | 279 |
| 2025-08-14 | 251 | 298 | 245 | 279 | 1,815,500 | 279 |
| 2025-08-13 | 235 | 248 | 230 | 238 | 331,400 | 238 |
| 2025-08-12 | 216 | 242 | 216 | 239 | 694,100 | 239 |
| 2025-08-08 | 214 | 217 | 211 | 215 | 60,600 | 215 |
| 2025-08-07 | 213 | 214 | 208 | 211 | 54,900 | 211 |
| 2025-08-06 | 210 | 217 | 210 | 213 | 50,600 | 213 |
| 2025-08-05 | 216 | 217 | 211 | 213 | 49,600 | 213 |
| 2025-08-04 | 209 | 215 | 208 | 215 | 41,300 | 215 |
| 2025-08-01 | 206 | 210 | 206 | 210 | 38,300 | 210 |
| 2025-07-31 | 209 | 209 | 206 | 207 | 12,500 | 207 |
| 2025-07-30 | 209 | 210 | 204 | 208 | 23,900 | 208 |
| 2025-07-29 | 210 | 210 | 205 | 209 | 34,900 | 209 |
| 2025-07-28 | 210 | 211 | 208 | 210 | 61,500 | 210 |
| 2025-07-25 | 211 | 211 | 206 | 207 | 15,800 | 207 |
| 2025-07-24 | 210 | 211 | 208 | 208 | 34,900 | 208 |
| 2025-07-23 | 212 | 213 | 207 | 209 | 35,200 | 209 |
| 2025-07-22 | 207 | 209 | 205 | 208 | 23,500 | 208 |
| 2025-07-18 | 211 | 211 | 205 | 206 | 16,100 | 206 |
| 2025-07-17 | 205 | 212 | 205 | 211 | 30,700 | 211 |
| 2025-07-16 | 203 | 210 | 201 | 207 | 46,600 | 207 |
| 2025-07-15 | 212 | 212 | 204 | 205 | 29,300 | 205 |
| 2025-07-14 | 210 | 211 | 209 | 210 | 19,100 | 210 |
| 2025-07-11 | 211 | 215 | 209 | 210 | 16,800 | 210 |
| 2025-07-10 | 216 | 216 | 208 | 211 | 50,600 | 211 |
| 2025-07-09 | 216 | 218 | 211 | 216 | 76,200 | 216 |
| 2025-07-08 | 202 | 211 | 202 | 211 | 52,700 | 211 |
| 2025-07-07 | 202 | 204 | 199 | 200 | 40,600 | 200 |
| 2025-07-04 | 205 | 205 | 199 | 202 | 43,400 | 202 |
| 2025-07-03 | 198 | 207 | 198 | 205 | 55,400 | 205 |
| 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