6538 (株)ディスラプターズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 167 | 169 | 167 | 168 | 12,400 | 168 |
| 2024-11-21 | 164 | 167 | 164 | 166 | 12,900 | 166 |
| 2024-11-20 | 164 | 165 | 163 | 164 | 18,200 | 164 |
| 2024-11-19 | 166 | 168 | 165 | 165 | 12,900 | 165 |
| 2024-11-18 | 167 | 167 | 165 | 166 | 9,000 | 166 |
| 2024-11-15 | 167 | 168 | 166 | 166 | 14,700 | 166 |
| 2024-11-14 | 175 | 175 | 165 | 166 | 45,000 | 166 |
| 2024-11-13 | 172 | 176 | 169 | 174 | 59,500 | 174 |
| 2024-11-12 | 170 | 173 | 170 | 172 | 15,800 | 172 |
| 2024-11-11 | 169 | 171 | 166 | 171 | 20,000 | 171 |
| 2024-11-08 | 169 | 172 | 169 | 171 | 12,200 | 171 |
| 2024-11-07 | 171 | 172 | 170 | 171 | 18,800 | 171 |
| 2024-11-06 | 165 | 172 | 165 | 170 | 25,800 | 170 |
| 2024-11-05 | 166 | 166 | 163 | 166 | 12,800 | 166 |
| 2024-11-01 | 167 | 167 | 164 | 164 | 22,100 | 164 |
| 2024-10-31 | 167 | 168 | 164 | 166 | 24,200 | 166 |
| 2024-10-30 | 170 | 171 | 166 | 166 | 70,900 | 166 |
| 2024-10-29 | 171 | 171 | 168 | 170 | 23,500 | 170 |
| 2024-10-28 | 171 | 174 | 170 | 171 | 45,600 | 171 |
| 2024-10-25 | 173 | 174 | 171 | 172 | 11,900 | 172 |
| 2024-10-24 | 172 | 175 | 172 | 173 | 13,100 | 173 |
| 2024-10-23 | 170 | 175 | 170 | 173 | 14,500 | 173 |
| 2024-10-22 | 171 | 172 | 169 | 170 | 15,300 | 170 |
| 2024-10-21 | 173 | 174 | 169 | 170 | 117,400 | 170 |
| 2024-10-18 | 180 | 180 | 177 | 177 | 17,700 | 177 |
| 2024-10-17 | 177 | 178 | 176 | 176 | 10,400 | 176 |
| 2024-10-16 | 181 | 182 | 175 | 176 | 30,700 | 176 |
| 2024-10-15 | 178 | 184 | 178 | 182 | 20,700 | 182 |
| 2024-10-11 | 179 | 180 | 178 | 178 | 11,100 | 178 |
| 2024-10-10 | 182 | 182 | 178 | 179 | 10,800 | 179 |
| 2024-10-09 | 180 | 183 | 180 | 181 | 11,300 | 181 |
| 2024-10-08 | 184 | 184 | 179 | 179 | 26,300 | 179 |
| 2024-10-07 | 185 | 186 | 184 | 184 | 14,800 | 184 |
| 2024-10-04 | 181 | 185 | 181 | 183 | 13,300 | 183 |
| 2024-10-03 | 184 | 185 | 181 | 182 | 28,200 | 182 |
| 2024-10-02 | 190 | 190 | 183 | 183 | 30,200 | 183 |
| 2024-10-01 | 182 | 188 | 182 | 187 | 17,500 | 187 |
| 2024-09-30 | 188 | 188 | 180 | 182 | 36,600 | 182 |
| 2024-09-27 | 183 | 188 | 183 | 188 | 21,500 | 188 |
| 2024-09-26 | 185 | 185 | 182 | 184 | 16,300 | 184 |
| 2024-09-25 | 182 | 187 | 182 | 185 | 21,600 | 185 |
| 2024-09-24 | 187 | 187 | 183 | 183 | 18,800 | 183 |
| 2024-09-20 | 182 | 187 | 182 | 187 | 29,400 | 187 |
| 2024-09-19 | 182 | 184 | 181 | 183 | 15,500 | 183 |
| 2024-09-18 | 177 | 183 | 177 | 180 | 29,100 | 180 |
| 2024-09-17 | 182 | 182 | 176 | 180 | 23,700 | 180 |
| 2024-09-13 | 180 | 182 | 178 | 180 | 32,100 | 180 |
| 2024-09-12 | 181 | 181 | 178 | 181 | 15,300 | 181 |
| 2024-09-11 | 179 | 180 | 175 | 179 | 20,600 | 179 |
| 2024-09-10 | 179 | 180 | 175 | 180 | 24,300 | 180 |
| 2024-09-09 | 176 | 179 | 171 | 178 | 82,200 | 178 |
| 2024-09-06 | 181 | 182 | 178 | 181 | 19,200 | 181 |
| 2024-09-05 | 184 | 186 | 177 | 178 | 69,300 | 178 |
| 2024-09-04 | 194 | 194 | 185 | 185 | 44,600 | 185 |
| 2024-09-03 | 195 | 196 | 191 | 195 | 28,300 | 195 |
| 2024-09-02 | 203 | 203 | 195 | 195 | 24,300 | 195 |
| 2024-08-30 | 198 | 200 | 198 | 199 | 8,600 | 199 |
| 2024-08-29 | 200 | 200 | 197 | 200 | 10,200 | 200 |
| 2024-08-28 | 203 | 203 | 198 | 200 | 19,500 | 200 |
| 2024-08-27 | 200 | 203 | 199 | 203 | 28,900 | 203 |
| 2024-08-26 | 196 | 202 | 196 | 200 | 59,800 | 200 |
| 2024-08-23 | 197 | 198 | 194 | 194 | 18,800 | 194 |
| 2024-08-22 | 196 | 199 | 196 | 198 | 32,300 | 198 |
| 2024-08-21 | 194 | 197 | 192 | 195 | 25,400 | 195 |
| 2024-08-20 | 192 | 199 | 192 | 194 | 39,900 | 194 |
| 2024-08-19 | 190 | 192 | 188 | 192 | 66,600 | 192 |
| 2024-08-16 | 198 | 200 | 190 | 193 | 119,300 | 193 |
| 2024-08-15 | 200 | 200 | 190 | 195 | 93,300 | 195 |
| 2024-08-14 | 177 | 199 | 177 | 197 | 205,300 | 197 |
| 2024-08-13 | 172 | 180 | 171 | 177 | 54,000 | 177 |
| 2024-08-09 | 169 | 170 | 165 | 167 | 30,100 | 167 |
| 2024-08-08 | 160 | 168 | 160 | 164 | 55,500 | 164 |
| 2024-08-07 | 148 | 173 | 148 | 160 | 119,300 | 160 |
| 2024-08-06 | 150 | 159 | 150 | 155 | 98,500 | 155 |
| 2024-08-05 | 150 | 164 | 142 | 142 | 162,900 | 142 |
| 2024-08-02 | 183 | 183 | 176 | 176 | 72,200 | 176 |
| 2024-08-01 | 188 | 192 | 182 | 184 | 211,200 | 184 |
| 2024-07-31 | 193 | 193 | 185 | 188 | 75,300 | 188 |
| 2024-07-30 | 196 | 196 | 190 | 190 | 112,700 | 190 |
| 2024-07-29 | 195 | 200 | 195 | 197 | 27,800 | 197 |
| 2024-07-26 | 192 | 198 | 192 | 194 | 48,600 | 194 |
| 2024-07-25 | 202 | 203 | 191 | 192 | 135,800 | 192 |
| 2024-07-24 | 208 | 210 | 205 | 205 | 51,300 | 205 |
| 2024-07-23 | 205 | 210 | 205 | 209 | 52,500 | 209 |
| 2024-07-22 | 205 | 208 | 202 | 205 | 52,100 | 205 |
| 2024-07-19 | 205 | 207 | 203 | 204 | 63,200 | 204 |
| 2024-07-18 | 201 | 212 | 201 | 206 | 162,400 | 206 |
| 2024-07-17 | 204 | 204 | 200 | 201 | 64,000 | 201 |
| 2024-07-16 | 200 | 203 | 197 | 203 | 61,400 | 203 |
| 2024-07-12 | 194 | 204 | 193 | 200 | 86,300 | 200 |
| 2024-07-11 | 196 | 197 | 191 | 196 | 60,400 | 196 |
| 2024-07-10 | 198 | 200 | 193 | 196 | 57,800 | 196 |
| 2024-07-09 | 200 | 202 | 195 | 196 | 64,900 | 196 |
| 2024-07-08 | 198 | 200 | 194 | 200 | 55,100 | 200 |
| 2024-07-05 | 194 | 199 | 192 | 199 | 89,600 | 199 |
| 2024-07-04 | 191 | 194 | 189 | 194 | 45,400 | 194 |
| 2024-07-03 | 191 | 193 | 185 | 191 | 39,100 | 191 |
| 2024-07-02 | 193 | 193 | 188 | 193 | 54,600 | 193 |
| 2024-07-01 | 193 | 195 | 190 | 191 | 56,400 | 191 |
| 2024-06-28 | 195 | 195 | 189 | 192 | 63,100 | 192 |
| 2024-06-27 | 189 | 196 | 189 | 192 | 78,900 | 192 |
| 2024-06-26 | 187 | 192 | 187 | 192 | 25,200 | 192 |
| 2024-06-25 | 185 | 191 | 184 | 187 | 86,700 | 187 |
| 2024-06-24 | 182 | 192 | 182 | 190 | 100,100 | 190 |
| 2024-06-21 | 186 | 208 | 184 | 185 | 602,600 | 185 |
| 2024-06-20 | 182 | 186 | 180 | 183 | 56,400 | 183 |
| 2024-06-19 | 182 | 182 | 178 | 181 | 32,300 | 181 |
| 2024-06-18 | 176 | 181 | 175 | 177 | 131,100 | 177 |
| 2024-06-17 | 179 | 179 | 175 | 175 | 20,000 | 175 |
| 2024-06-14 | 178 | 180 | 176 | 179 | 31,200 | 179 |
| 2024-06-13 | 177 | 182 | 177 | 180 | 41,200 | 180 |
| 2024-06-12 | 174 | 181 | 174 | 178 | 66,000 | 178 |
| 2024-06-11 | 174 | 177 | 173 | 175 | 46,400 | 175 |
| 2024-06-10 | 170 | 173 | 170 | 171 | 37,600 | 171 |
| 2024-06-07 | 174 | 174 | 170 | 171 | 39,500 | 171 |
| 2024-06-06 | 173 | 173 | 171 | 171 | 13,900 | 171 |
| 2024-06-05 | 173 | 176 | 172 | 174 | 49,000 | 174 |
| 2024-06-04 | 171 | 174 | 170 | 171 | 55,700 | 171 |
| 2024-06-03 | 168 | 171 | 168 | 171 | 24,800 | 171 |
| 2024-05-31 | 164 | 170 | 164 | 169 | 41,900 | 169 |
| 2024-05-30 | 162 | 166 | 160 | 164 | 58,000 | 164 |
| 2024-05-29 | 172 | 172 | 165 | 166 | 154,400 | 166 |
| 2024-05-28 | 171 | 173 | 170 | 171 | 40,700 | 171 |
| 2024-05-27 | 173 | 173 | 170 | 171 | 46,300 | 171 |
| 2024-05-24 | 171 | 176 | 171 | 174 | 21,000 | 174 |
| 2024-05-23 | 175 | 175 | 171 | 174 | 64,200 | 174 |
| 2024-05-22 | 180 | 180 | 173 | 174 | 117,400 | 174 |
| 2024-05-21 | 180 | 184 | 180 | 182 | 75,900 | 182 |
| 2024-05-20 | 178 | 183 | 178 | 182 | 60,100 | 182 |
| 2024-05-17 | 173 | 178 | 170 | 177 | 48,200 | 177 |
| 2024-05-16 | 172 | 173 | 169 | 173 | 94,100 | 173 |
| 2024-05-15 | 178 | 178 | 171 | 172 | 66,400 | 172 |
| 2024-05-14 | 175 | 178 | 174 | 177 | 37,500 | 177 |
| 2024-05-13 | 174 | 177 | 173 | 176 | 43,400 | 176 |
| 2024-05-10 | 174 | 176 | 173 | 174 | 44,800 | 174 |
| 2024-05-09 | 173 | 174 | 172 | 173 | 38,800 | 173 |
| 2024-05-08 | 174 | 176 | 173 | 173 | 26,700 | 173 |
| 2024-05-07 | 173 | 175 | 172 | 174 | 50,800 | 174 |
| 2024-05-02 | 174 | 174 | 170 | 171 | 102,300 | 171 |
| 2024-05-01 | 173 | 176 | 173 | 173 | 32,500 | 173 |
| 2024-04-30 | 173 | 175 | 172 | 173 | 37,000 | 173 |
| 2024-04-26 | 179 | 179 | 173 | 173 | 67,900 | 173 |
| 2024-04-25 | 175 | 179 | 174 | 177 | 29,000 | 177 |
| 2024-04-24 | 175 | 177 | 173 | 175 | 60,500 | 175 |
| 2024-04-23 | 175 | 175 | 172 | 173 | 28,100 | 173 |
| 2024-04-22 | 174 | 175 | 172 | 174 | 44,200 | 174 |
| 2024-04-19 | 176 | 176 | 172 | 174 | 108,800 | 174 |
| 2024-04-18 | 175 | 180 | 175 | 176 | 57,900 | 176 |
| 2024-04-17 | 179 | 179 | 174 | 176 | 89,600 | 176 |
| 2024-04-16 | 180 | 180 | 177 | 178 | 62,000 | 178 |
| 2024-04-15 | 182 | 182 | 178 | 181 | 110,300 | 181 |
| 2024-04-12 | 185 | 187 | 183 | 185 | 83,100 | 185 |
| 2024-04-11 | 184 | 184 | 183 | 183 | 25,900 | 183 |
| 2024-04-10 | 183 | 188 | 183 | 185 | 71,400 | 185 |
| 2024-04-09 | 185 | 185 | 183 | 185 | 44,000 | 185 |
| 2024-04-08 | 186 | 186 | 183 | 185 | 41,100 | 185 |
| 2024-04-05 | 184 | 185 | 181 | 182 | 113,300 | 182 |
| 2024-04-04 | 189 | 189 | 184 | 186 | 87,500 | 186 |
| 2024-04-03 | 188 | 189 | 185 | 187 | 116,400 | 187 |
| 2024-04-02 | 192 | 192 | 187 | 187 | 166,000 | 187 |
| 2024-04-01 | 198 | 198 | 193 | 193 | 57,500 | 193 |
| 2024-03-29 | 194 | 201 | 194 | 196 | 61,500 | 196 |
| 2024-03-28 | 197 | 197 | 194 | 194 | 61,300 | 194 |
| 2024-03-27 | 197 | 201 | 194 | 200 | 96,000 | 200 |
| 2024-03-26 | 200 | 201 | 197 | 197 | 82,900 | 197 |
| 2024-03-25 | 203 | 215 | 200 | 201 | 219,300 | 201 |
| 2024-03-22 | 209 | 209 | 196 | 198 | 389,800 | 198 |
| 2024-03-21 | 207 | 232 | 203 | 209 | 1,355,400 | 209 |
| 2024-03-19 | 197 | 209 | 195 | 207 | 254,100 | 207 |
| 2024-03-18 | 188 | 199 | 188 | 196 | 152,400 | 196 |
| 2024-03-15 | 189 | 190 | 187 | 187 | 78,100 | 187 |
| 2024-03-14 | 191 | 195 | 189 | 191 | 101,900 | 191 |
| 2024-03-13 | 199 | 202 | 191 | 192 | 220,800 | 192 |
| 2024-03-12 | 187 | 197 | 183 | 197 | 254,100 | 197 |
| 2024-03-11 | 191 | 200 | 181 | 187 | 279,000 | 187 |
| 2024-03-08 | 183 | 195 | 183 | 193 | 246,000 | 193 |
| 2024-03-07 | 184 | 187 | 181 | 182 | 104,400 | 182 |
| 2024-03-06 | 177 | 185 | 177 | 184 | 129,100 | 184 |
| 2024-03-05 | 178 | 179 | 176 | 178 | 94,000 | 178 |
| 2024-03-04 | 182 | 186 | 179 | 180 | 93,900 | 180 |
| 2024-03-01 | 185 | 185 | 180 | 182 | 93,700 | 182 |
| 2024-02-29 | 188 | 188 | 182 | 184 | 123,800 | 184 |
| 2024-02-28 | 180 | 197 | 179 | 189 | 309,800 | 189 |
| 2024-02-27 | 176 | 179 | 175 | 178 | 69,000 | 178 |
| 2024-02-26 | 173 | 177 | 171 | 176 | 57,500 | 176 |
| 2024-02-22 | 177 | 178 | 174 | 174 | 95,000 | 174 |
| 2024-02-21 | 180 | 180 | 174 | 177 | 107,600 | 177 |
| 2024-02-20 | 181 | 184 | 176 | 180 | 116,000 | 180 |
| 2024-02-19 | 176 | 182 | 174 | 180 | 95,300 | 180 |
| 2024-02-16 | 170 | 177 | 170 | 176 | 125,500 | 176 |
| 2024-02-15 | 177 | 177 | 169 | 170 | 207,400 | 170 |
| 2024-02-14 | 183 | 183 | 172 | 177 | 349,900 | 177 |
| 2024-02-13 | 191 | 194 | 188 | 190 | 288,900 | 190 |
| 2024-02-09 | 194 | 196 | 192 | 193 | 75,900 | 193 |
| 2024-02-08 | 197 | 197 | 193 | 196 | 167,600 | 196 |
| 2024-02-07 | 199 | 199 | 196 | 199 | 48,400 | 199 |
| 2024-02-06 | 201 | 203 | 199 | 201 | 69,100 | 201 |
| 2024-02-05 | 198 | 201 | 194 | 201 | 150,600 | 201 |
| 2024-02-02 | 197 | 200 | 197 | 197 | 86,600 | 197 |
| 2024-02-01 | 205 | 205 | 196 | 197 | 288,000 | 197 |
| 2024-01-31 | 206 | 207 | 204 | 206 | 49,500 | 206 |
| 2024-01-30 | 208 | 209 | 206 | 206 | 134,400 | 206 |
| 2024-01-29 | 211 | 212 | 207 | 207 | 75,200 | 207 |
| 2024-01-26 | 208 | 215 | 208 | 210 | 96,400 | 210 |
| 2024-01-25 | 208 | 211 | 205 | 208 | 62,500 | 208 |
| 2024-01-24 | 208 | 210 | 207 | 208 | 22,800 | 208 |
| 2024-01-23 | 211 | 212 | 208 | 208 | 69,300 | 208 |
| 2024-01-22 | 207 | 212 | 206 | 209 | 56,400 | 209 |
| 2024-01-19 | 202 | 206 | 202 | 206 | 47,800 | 206 |
| 2024-01-18 | 204 | 206 | 202 | 202 | 58,100 | 202 |
| 2024-01-17 | 208 | 209 | 205 | 205 | 54,800 | 205 |
| 2024-01-16 | 216 | 218 | 206 | 206 | 208,300 | 206 |
| 2024-01-15 | 219 | 219 | 215 | 216 | 82,900 | 216 |
| 2024-01-12 | 223 | 224 | 218 | 222 | 106,600 | 222 |
| 2024-01-11 | 221 | 223 | 216 | 222 | 94,400 | 222 |
| 2024-01-10 | 217 | 219 | 215 | 218 | 66,500 | 218 |
| 2024-01-09 | 214 | 219 | 213 | 218 | 98,600 | 218 |
| 2024-01-05 | 210 | 212 | 209 | 209 | 70,700 | 209 |
| 2024-01-04 | 208 | 216 | 208 | 213 | 50,100 | 213 |
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
