6538 (株)ディスラプターズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	931	940	914	928	55,000	928
2021-12-29	925	943	910	923	59,200	923
2021-12-28	900	925	888	925	78,200	925
2021-12-27	900	903	865	896	95,800	896
2021-12-24	901	911	895	903	48,600	903
2021-12-23	900	904	884	891	50,500	891
2021-12-22	903	917	896	903	44,800	903
2021-12-21	908	919	895	901	63,400	901
2021-12-20	908	919	885	900	94,700	900
2021-12-17	920	925	897	914	94,000	914
2021-12-16	966	970	932	932	56,800	932
2021-12-15	952	974	936	937	50,500	937
2021-12-14	959	969	936	952	104,400	952
2021-12-13	1,001	1,001	966	974	30,600	974
2021-12-10	993	1,000	958	986	111,600	986
2021-12-09	1,020	1,020	981	995	80,600	995
2021-12-08	1,015	1,035	1,006	1,012	65,500	1,012
2021-12-07	985	1,015	985	1,015	42,500	1,015
2021-12-06	976	994	961	975	60,300	975
2021-12-03	976	999	960	991	116,800	991
2021-12-02	990	1,004	949	957	159,700	957
2021-12-01	1,063	1,063	1,001	1,012	133,400	1,012
2021-11-30	1,084	1,113	1,070	1,073	138,800	1,073
2021-11-29	1,092	1,110	1,064	1,078	98,200	1,078
2021-11-26	1,144	1,145	1,072	1,122	149,800	1,122
2021-11-25	1,160	1,185	1,132	1,139	88,800	1,139
2021-11-24	1,175	1,175	1,142	1,169	81,200	1,169
2021-11-22	1,186	1,202	1,146	1,179	131,900	1,179
2021-11-19	1,163	1,220	1,161	1,199	149,900	1,199
2021-11-18	1,171	1,187	1,131	1,163	109,000	1,163
2021-11-17	1,181	1,203	1,160	1,183	186,200	1,183
2021-11-16	1,085	1,180	1,085	1,180	372,100	1,180
2021-11-15	1,068	1,116	1,056	1,065	211,600	1,065
2021-11-12	1,012	1,021	1,001	1,014	54,700	1,014
2021-11-11	1,011	1,018	984	1,018	73,400	1,018
2021-11-10	983	1,027	976	1,023	76,000	1,023
2021-11-09	1,008	1,021	961	981	127,700	981
2021-11-08	1,021	1,024	990	1,010	61,500	1,010
2021-11-05	1,032	1,034	1,015	1,027	30,700	1,027
2021-11-04	1,032	1,034	1,019	1,034	54,500	1,034
2021-11-02	1,034	1,048	1,017	1,017	46,200	1,017
2021-11-01	1,034	1,053	1,021	1,031	88,200	1,031
2021-10-29	1,005	1,023	991	1,023	54,800	1,023
2021-10-28	982	1,006	970	1,005	167,400	1,005
2021-10-27	1,011	1,015	986	990	100,500	990
2021-10-26	1,016	1,034	1,004	1,009	63,600	1,009
2021-10-25	1,010	1,019	993	1,019	90,900	1,019
2021-10-22	990	1,026	975	1,017	133,300	1,017
2021-10-21	994	1,020	982	999	91,800	999
2021-10-20	1,010	1,010	985	994	58,700	994
2021-10-19	992	1,010	992	1,003	61,000	1,003
2021-10-18	1,000	1,013	987	995	89,000	995
2021-10-15	968	993	955	993	95,900	993
2021-10-14	950	968	946	967	89,800	967
2021-10-13	937	957	932	953	156,300	953
2021-10-12	936	939	910	934	74,900	934
2021-10-11	903	930	891	930	80,400	930
2021-10-08	888	903	879	899	78,200	899
2021-10-07	879	907	869	873	103,700	873
2021-10-06	915	924	879	887	190,500	887
2021-10-05	899	915	866	908	198,700	908
2021-10-04	950	951	894	906	199,200	906
2021-10-01	921	967	921	943	258,300	943
2021-09-30	930	935	907	921	344,700	921
2021-09-29	893	948	892	939	1,080,000	939
2021-09-28	912	929	904	908	412,900	908
2021-09-27	940	940	893	911	481,100	911
2021-09-24	932	959	917	950	468,300	950
2021-09-22	999	1,013	924	931	592,800	931
2021-09-21	987	1,035	970	1,014	603,500	1,014
2021-09-17	1,096	1,119	1,089	1,097	93,500	1,097
2021-09-16	1,113	1,114	1,055	1,096	194,000	1,096
2021-09-15	1,090	1,114	1,066	1,113	123,500	1,113
2021-09-14	1,106	1,120	1,069	1,101	177,100	1,101
2021-09-13	1,068	1,124	1,066	1,113	166,100	1,113
2021-09-10	1,043	1,089	1,043	1,078	166,100	1,078
2021-09-09	1,017	1,065	1,016	1,046	130,400	1,046
2021-09-08	1,079	1,136	1,026	1,041	418,400	1,041
2021-09-07	1,093	1,109	1,041	1,060	178,100	1,060
2021-09-06	1,050	1,077	1,021	1,074	166,400	1,074
2021-09-03	1,014	1,047	1,014	1,034	104,500	1,034
2021-09-02	1,033	1,047	1,015	1,021	98,500	1,021
2021-09-01	1,064	1,072	1,033	1,040	130,600	1,040
2021-08-31	1,055	1,094	1,045	1,072	115,900	1,072
2021-08-30	1,030	1,067	1,015	1,046	110,800	1,046
2021-08-27	1,063	1,078	1,006	1,041	213,700	1,041
2021-08-26	1,011	1,073	1,004	1,063	315,900	1,063
2021-08-25	965	1,019	959	1,006	292,400	1,006
2021-08-24	912	973	885	964	303,300	964
2021-08-23	895	931	892	897	132,100	897
2021-08-20	907	930	888	893	210,600	893
2021-08-19	883	942	878	916	480,300	916
2021-08-18	821	908	815	868	486,500	868
2021-08-17	977	977	830	830	897,100	830
2021-08-16	1,030	1,088	969	980	1,094,400	980
2021-08-13	967	979	953	962	151,100	962
2021-08-12	963	979	957	957	67,500	957
2021-08-11	960	975	950	973	69,000	973
2021-08-10	938	950	923	948	120,600	948
2021-08-06	911	949	911	941	68,400	941
2021-08-05	929	940	915	915	76,600	915
2021-08-04	931	948	911	930	128,500	930
2021-08-03	957	973	932	932	97,200	932
2021-08-02	961	967	936	961	79,900	961
2021-07-30	958	965	929	959	131,200	959
2021-07-29	945	980	940	957	107,800	957
2021-07-28	975	989	954	959	134,400	959
2021-07-27	971	1,000	966	990	236,200	990
2021-07-26	952	988	950	969	208,000	969
2021-07-21	948	953	906	940	291,500	940
2021-07-20	959	968	940	940	272,000	940
2021-07-19	974	992	955	974	298,900	974
2021-07-16	943	987	935	978	347,300	978
2021-07-15	955	984	923	943	690,000	943
2021-07-14	961	987	948	975	482,100	975
2021-07-13	946	974	914	966	589,300	966
2021-07-12	934	956	923	935	339,400	935
2021-07-09	885	927	880	912	461,800	912
2021-07-08	875	915	869	900	453,100	900
2021-07-07	843	897	839	884	689,100	884
2021-07-06	863	878	846	856	481,800	856
2021-07-05	921	921	861	878	436,600	878
2021-07-02	927	947	902	931	345,800	931
2021-07-01	1,010	1,022	935	935	785,800	935
2021-06-30	956	1,042	933	1,040	675,100	1,040
2021-06-29	971	980	949	951	244,300	951
2021-06-28	946	977	935	969	385,300	969
2021-06-25	936	971	936	957	481,100	957
2021-06-24	939	949	890	926	537,100	926
2021-06-23	975	988	899	936	1,203,400	936
2021-06-22	915	976	906	964	728,100	964
2021-06-21	851	907	840	905	622,800	905
2021-06-18	903	920	872	877	388,200	877
2021-06-17	879	908	869	891	410,800	891
2021-06-16	847	886	832	878	626,100	878
2021-06-15	848	885	843	862	668,500	862
2021-06-14	788	855	788	847	632,800	847
2021-06-11	759	791	752	783	344,400	783
2021-06-10	743	767	727	755	236,100	755
2021-06-09	731	762	730	752	217,700	752
2021-06-08	714	740	710	732	212,200	732
2021-06-07	712	723	693	715	247,900	715
2021-06-04	695	716	686	707	219,800	707
2021-06-03	693	714	682	691	331,600	691
2021-06-02	697	711	668	679	248,000	679
2021-06-01	688	699	677	687	258,800	687
2021-05-31	672	700	672	687	332,500	687
2021-05-28	614	682	612	675	672,400	675
2021-05-27	625	640	596	612	423,600	612
2021-05-26	566	614	555	607	548,500	607
2021-05-25	562	562	554	556	105,600	556
2021-05-24	577	581	558	558	102,200	558
2021-05-21	582	606	577	584	169,900	584
2021-05-20	566	585	560	573	100,400	573
2021-05-19	535	570	535	559	163,800	559
2021-05-18	542	547	526	535	122,100	535
2021-05-17	565	588	539	548	241,600	548
2021-05-14	565	589	554	558	231,400	558
2021-05-13	572	580	557	563	125,800	563
2021-05-12	578	590	569	579	66,200	579
2021-05-11	592	600	581	584	56,100	584
2021-05-10	609	609	595	602	97,000	602
2021-05-07	617	619	600	616	44,300	616
2021-05-06	614	616	594	614	105,200	614
2021-04-30	599	620	599	614	71,500	614
2021-04-28	608	611	598	602	82,500	602
2021-04-27	613	620	601	613	76,900	613
2021-04-26	613	618	600	610	102,400	610
2021-04-23	592	610	588	604	73,300	604
2021-04-22	590	614	590	597	64,700	597
2021-04-21	590	602	582	590	129,600	590
2021-04-20	616	616	597	599	119,300	599
2021-04-19	643	643	618	618	55,900	618
2021-04-16	647	650	636	643	52,500	643
2021-04-15	639	654	633	637	119,300	637
2021-04-14	642	645	618	638	101,200	638
2021-04-13	635	649	631	639	56,400	639
2021-04-12	643	644	625	637	72,100	637
2021-04-09	656	666	642	646	81,700	646
2021-04-08	675	675	637	656	202,400	656
2021-04-07	674	679	660	679	81,700	679
2021-04-06	676	680	662	673	92,300	673
2021-04-05	683	693	673	676	114,600	676
2021-04-02	684	695	677	689	211,600	689
2021-04-01	716	745	672	683	585,100	683
2021-03-31	701	728	690	720	353,300	720
2021-03-30	690	707	675	701	170,300	701
2021-03-29	701	716	678	689	252,200	689
2021-03-26	681	709	668	706	504,100	706
2021-03-25	654	679	616	674	654,100	674
2021-03-24	711	715	647	664	700,100	664
2021-03-23	681	717	641	696	2,162,100	696
2021-03-22	672	679	643	661	255,500	661
2021-03-19	669	684	663	678	154,600	678
2021-03-18	681	695	672	684	160,300	684
2021-03-17	648	684	647	680	203,300	680
2021-03-16	639	667	637	645	189,100	645
2021-03-15	647	660	613	639	217,600	639
2021-03-12	650	666	637	640	294,900	640
2021-03-11	630	657	625	655	232,700	655
2021-03-10	620	640	593	628	454,800	628
2021-03-09	574	619	550	618	394,800	618
2021-03-08	549	580	548	579	222,900	579
2021-03-05	536	551	505	537	435,400	537
2021-03-04	559	559	532	539	307,600	539
2021-03-03	550	568	544	564	103,500	564
2021-03-02	570	578	540	550	254,400	550
2021-03-01	598	608	568	568	151,300	568
2021-02-26	580	604	561	593	170,300	593
2021-02-25	598	604	586	589	161,100	589
2021-02-24	609	621	593	596	143,100	596
2021-02-22	595	608	585	606	101,700	606
2021-02-19	575	589	566	585	94,000	585
2021-02-18	604	612	584	584	115,700	584
2021-02-17	578	603	573	600	146,300	600
2021-02-16	593	606	584	584	114,600	584
2021-02-15	610	610	561	596	249,200	596
2021-02-12	601	606	588	595	105,300	595
2021-02-10	595	599	583	595	96,200	595
2021-02-09	606	615	593	598	146,500	598
2021-02-08	588	608	582	605	178,000	605
2021-02-05	593	600	580	588	132,700	588
2021-02-04	593	593	567	584	132,300	584
2021-02-03	566	583	562	583	122,000	583
2021-02-02	549	566	548	564	111,500	564
2021-02-01	535	556	535	553	64,900	553
2021-01-29	559	566	536	545	133,100	545
2021-01-28	540	556	530	552	183,200	552
2021-01-27	572	584	556	559	189,300	559
2021-01-26	557	575	548	572	180,300	572
2021-01-25	560	564	542	555	181,400	555
2021-01-22	591	630	555	562	910,800	562
2021-01-21	542	570	536	568	283,900	568
2021-01-20	531	550	518	545	297,700	545
2021-01-19	532	540	527	532	165,500	532
2021-01-18	538	539	521	532	156,900	532
2021-01-15	543	547	526	543	244,500	543
2021-01-14	547	555	535	540	186,800	540
2021-01-13	561	564	546	547	221,200	547
2021-01-12	566	575	556	561	236,600	561
2021-01-08	562	572	553	563	204,800	563
2021-01-07	583	590	554	557	290,000	557
2021-01-06	568	585	561	578	207,300	578
2021-01-05	566	582	553	577	322,900	577
2021-01-04	598	603	570	576	272,200	576

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6538 (株)ディスラプターズ の時系列データ [2021年度]

6538 (株)ディスラプターズの時系列データ [2021年度]