1. HOME >
  2. 株価時系列 >
  3. 6538 >
  4. 2020年

6538 (株)ディスラプターズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30608614578588369,600588
2020-12-29622631606608165,400608
2020-12-28618653612622292,800622
2020-12-25627648595608448,400608
2020-12-24640669614633495,100633
2020-12-23662697638644549,900644
2020-12-22680690639646608,000646
2020-12-21752764685688750,400688
2020-12-18785818745760510,500760
2020-12-17783801765786315,000786
2020-12-16784818770795475,700795
2020-12-15790795763777298,100777
2020-12-14760785742778252,000778
2020-12-11749776742745448,400745
2020-12-10760765738738269,600738
2020-12-09784798765769338,800769
2020-12-08731788724785632,700785
2020-12-07779803736739554,700739
2020-12-04766783741767376,400767
2020-12-03788799765775277,800775
2020-12-02777795763782312,900782
2020-12-01734796713792644,000792
2020-11-30759770721726416,500726
2020-11-27745757718745552,700745
2020-11-26790796748760503,300760
2020-11-257858217017661,459,800766
2020-11-248238497928081,005,500808
2020-11-207468017447961,033,300796
2020-11-197047607017491,184,200749
2020-11-186357116357041,141,200704
2020-11-17591644591641834,400641
2020-11-16568608561608304,500608
2020-11-13515517490508144,900508
2020-11-1252152550252096,100520
2020-11-11511539498530121,500530
2020-11-10501509490501109,200501
2020-11-0948249147848957,700489
2020-11-0648449347548268,400482
2020-11-05480496475486140,800486
2020-11-04462481462480111,600480
2020-11-0246747245446171,900461
2020-10-30477477453460107,400460
2020-10-29464478449478211,800478
2020-10-28497500460469209,200469
2020-10-27521521489495266,900495
2020-10-2654554552453178,200531
2020-10-2354655252054292,200542
2020-10-22551551504530165,800530
2020-10-2156556855155265,800552
2020-10-2057058356256563,900565
2020-10-1959059056857479,000574
2020-10-16596596567590153,800590
2020-10-1559661359560072,700600
2020-10-1459860859760369,200603
2020-10-13611614591602107,900602
2020-10-1261262160661170,700611
2020-10-09625625592612200,700612
2020-10-08625637617630146,600630
2020-10-07624640599618175,800618
2020-10-06625655620629285,600629
2020-10-05591616580613184,000613
2020-10-02577615577586192,100586
2020-09-30582601570577189,800577
2020-09-29610628581590248,600590
2020-09-28619622582600312,500600
2020-09-25550605550597338,200597
2020-09-24584597553555408,300555
2020-09-23530590523580752,700580
2020-09-1852452450851377,300513
2020-09-1752052850651795,400517
2020-09-1650952550351683,900516
2020-09-1551151849851093,400510
2020-09-14488521484521162,700521
2020-09-1147548947048565,000485
2020-09-1048548647147746,100477
2020-09-0948548646247987,000479
2020-09-0847248445748476,200484
2020-09-0746047445546579,300465
2020-09-0446146745346049,700460
2020-09-0347348045846140,500461
2020-09-0245847145147087,300470
2020-09-0147047045645735,400457
2020-08-3146147745747185,200471
2020-08-28481486448460111,000460
2020-08-27505506483487100,700487
2020-08-2647249947149482,800494
2020-08-2548548847247281,000472
2020-08-24486495469485116,500485
2020-08-21500511486488166,800488
2020-08-20522537499505220,500505
2020-08-19487527486516340,600516
2020-08-18502515485488276,500488
2020-08-17500510460502408,500502
2020-08-14424489418481602,200481
2020-08-13441463441456283,100456
2020-08-12425447410445144,700445
2020-08-1141742540742569,400425
2020-08-0742843441642180,400421
2020-08-0642342941242278,800422
2020-08-05406436402430174,200430
2020-08-04406429406410203,800410
2020-08-03408421391405195,000405
2020-07-31420433401402280,200402
2020-07-30431442420432412,300432
2020-07-294524764254431,539,600443
2020-07-28400413397408210,000408
2020-07-27431433398399527,600399
2020-07-22432450428443303,100443
2020-07-21462486430440535,100440
2020-07-20496504450454651,200454
2020-07-17547548503512387,100512
2020-07-16565569540547347,300547
2020-07-15537569528565536,300565
2020-07-14511530496522374,500522
2020-07-13500528491521295,300521
2020-07-10521524488506788,900506
2020-07-094875374645351,500,200535
2020-07-08457485454482550,600482
2020-07-07437465425449498,100449
2020-07-06386448386430676,800430
2020-07-03381411376386193,100386
2020-07-02375393375387123,900387
2020-07-01399407375375198,000375
2020-06-30407418392401225,300401
2020-06-29382404379401163,400401
2020-06-26370400352390159,500390
2020-06-25373378362368128,700368
2020-06-24348373346373164,900373
2020-06-2335235634134890,400348
2020-06-2232334232333859,300338
2020-06-1932533331932765,600327
2020-06-1832632632032322,800323
2020-06-1732133032133022,700330
2020-06-1631633131632663,200326
2020-06-1533633631331356,600313
2020-06-1233633932233480,700334
2020-06-1134935534534757,500347
2020-06-10361365349350105,600350
2020-06-09346367344353122,600353
2020-06-08345349340346117,800346
2020-06-05337349337339112,300339
2020-06-0433834133234150,100341
2020-06-0332733732533644,600336
2020-06-0233333332332771,000327
2020-06-0133833833133223,800332
2020-05-2933834333533548,900335
2020-05-2832534132534175,400341
2020-05-2733033832132780,200327
2020-05-26336350325325116,700325
2020-05-2531734031733667,200336
2020-05-2231533531231694,900316
2020-05-2131932531132045,400320
2020-05-2031632731632340,400323
2020-05-1932833131331685,600316
2020-05-1829332029331997,200319
2020-05-1529430028429091,000290
2020-05-14310315292292112,000292
2020-05-1332532631431879,700318
2020-05-12336349325328182,300328
2020-05-11327345324334151,100334
2020-05-0831032230131965,700319
2020-05-0728630828530837,300308
2020-05-0128730428729059,400290
2020-04-30278300278294108,600294
2020-04-2827528126627847,000278
2020-04-2727027526627548,700275
2020-04-2426527026026924,200269
2020-04-2325927325926941,700269
2020-04-2225826425325766,300257
2020-04-2128028326126599,400265
2020-04-20257289257285139,200285
2020-04-1726827724926195,600261
2020-04-1625627025526843,300268
2020-04-1526727925926270,600262
2020-04-1426026725726146,000261
2020-04-1326126625625728,900257
2020-04-1026627625326171,700261
2020-04-0924626824626877,700268
2020-04-0824525123124691,700246
2020-04-07235250224237144,300237
2020-04-06220238212233135,300233
2020-04-03245247225227174,800227
2020-04-0225326924524886,000248
2020-04-01267279255261107,400261
2020-03-31262281253275134,600275
2020-03-3026027626026751,500267
2020-03-2727228226126770,100267
2020-03-2627828026426766,500267
2020-03-25262292262292142,500292
2020-03-2425225924125974,400259
2020-03-23250254225246136,000246
2020-03-1926827425025887,400258
2020-03-18280294267268109,200268
2020-03-17256287256283148,700283
2020-03-16265282259278113,400278
2020-03-13250276234257267,500257
2020-03-12295303277295238,900295
2020-03-11323326295308195,900308
2020-03-10293329292322386,800322
2020-03-09305327296327438,900327
2020-03-06299329292314279,300314
2020-03-05312316299303191,500303
2020-03-04285314279310157,600310
2020-03-03305317288299569,600299
2020-03-02281321267321837,100321
2020-02-28263278239241490,600241
2020-02-27312316294295177,100295
2020-02-26307316301312134,700312
2020-02-25306318305313144,100313
2020-02-2133034032933867,800338
2020-02-20336343332335110,100335
2020-02-19322339322335118,700335
2020-02-18340340323324172,900324
2020-02-1735235534034198,600341
2020-02-14351373348355283,100355
2020-02-1336637636237583,900375
2020-02-1236937336436761,800367
2020-02-10367374363369100,200369
2020-02-0737938137237594,300375
2020-02-06384385377381111,400381
2020-02-0538738738038563,100385
2020-02-0436638436638460,800384
2020-02-0335937035636992,600369
2020-01-3136637436337150,800371
2020-01-30378382362368236,300368
2020-01-2938738738038096,200380
2020-01-2838338638038478,300384
2020-01-27390392383388123,500388
2020-01-24406406396396201,400396
2020-01-2341641640840868,100408
2020-01-2241441841241634,700416
2020-01-2142142141141248,200412
2020-01-2041442341342178,500421
2020-01-1741241440841282,600412
2020-01-16420423410410137,100410
2020-01-1542242441542279,700422
2020-01-1441542341542362,000423
2020-01-10415429414415107,900415
2020-01-0942042541441780,600417
2020-01-08419420405416179,600416
2020-01-0741742841142187,100421
2020-01-06414416409410113,300410

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