6538 (株)ディスラプターズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	310	321	310	315	146,100	315
2022-12-29	299	307	299	305	80,600	305
2022-12-28	302	305	295	305	199,600	305
2022-12-27	307	310	301	305	145,600	305
2022-12-26	305	307	299	305	201,400	305
2022-12-23	310	310	305	308	87,500	308
2022-12-22	310	314	306	314	135,400	314
2022-12-21	315	316	308	310	161,500	310
2022-12-20	326	329	311	316	353,800	316
2022-12-19	334	334	327	328	145,400	328
2022-12-16	345	346	336	339	145,900	339
2022-12-15	352	355	349	352	58,700	352
2022-12-14	350	355	348	350	115,800	350
2022-12-13	360	361	344	348	154,100	348
2022-12-12	341	357	339	354	178,200	354
2022-12-09	336	347	329	344	370,700	344
2022-12-08	335	339	327	332	106,300	332
2022-12-07	322	335	321	335	197,100	335
2022-12-06	333	333	321	323	259,300	323
2022-12-05	333	336	321	335	414,400	335
2022-12-02	342	342	330	333	315,600	333
2022-12-01	354	354	340	342	344,900	342
2022-11-30	352	354	350	350	104,700	350
2022-11-29	360	360	348	352	232,500	352
2022-11-28	361	364	350	359	369,300	359
2022-11-25	369	372	356	364	226,700	364
2022-11-24	374	377	368	369	98,900	369
2022-11-22	368	376	366	375	101,900	375
2022-11-21	368	368	360	365	63,500	365
2022-11-18	367	374	367	367	72,400	367
2022-11-17	369	371	363	367	93,400	367
2022-11-16	382	383	365	371	218,500	371
2022-11-15	394	394	376	388	95,100	388
2022-11-14	399	403	384	396	152,700	396
2022-11-11	396	421	391	399	513,100	399
2022-11-10	393	396	382	388	85,500	388
2022-11-09	402	402	394	397	35,300	397
2022-11-08	394	404	393	402	47,800	402
2022-11-07	390	396	388	394	31,600	394
2022-11-04	394	399	388	388	113,500	388
2022-11-02	410	410	398	400	37,000	400
2022-11-01	411	411	405	410	27,600	410
2022-10-31	402	409	401	409	25,700	409
2022-10-28	403	407	396	401	100,100	401
2022-10-27	418	418	408	408	46,100	408
2022-10-26	425	431	419	419	73,700	419
2022-10-25	414	435	411	421	123,900	421
2022-10-24	414	417	405	413	36,800	413
2022-10-21	412	414	404	408	58,100	408
2022-10-20	420	426	408	413	156,000	413
2022-10-19	424	429	417	425	158,600	425
2022-10-18	412	422	409	418	191,700	418
2022-10-17	396	407	391	406	56,400	406
2022-10-14	395	406	393	404	106,200	404
2022-10-13	410	415	385	388	130,200	388
2022-10-12	386	409	381	408	108,800	408
2022-10-11	397	407	387	391	84,200	391
2022-10-07	387	400	384	397	42,200	397
2022-10-06	396	396	386	392	61,800	392
2022-10-05	386	394	375	394	68,000	394
2022-10-04	362	374	361	374	65,100	374
2022-10-03	363	363	350	356	66,300	356
2022-09-30	362	377	359	364	93,300	364
2022-09-29	368	372	363	368	70,600	368
2022-09-28	369	372	362	368	80,400	368
2022-09-27	371	377	368	370	49,800	370
2022-09-26	382	382	370	370	51,700	370
2022-09-22	387	389	382	383	37,200	383
2022-09-21	392	393	377	393	114,100	393
2022-09-20	401	401	392	396	86,500	396
2022-09-16	406	409	401	401	66,400	401
2022-09-15	414	414	406	409	66,900	409
2022-09-14	409	417	406	414	69,900	414
2022-09-13	422	432	418	420	61,500	420
2022-09-12	420	427	419	420	26,900	420
2022-09-09	412	423	411	420	45,000	420
2022-09-08	415	415	409	412	42,100	412
2022-09-07	425	425	411	412	65,200	412
2022-09-06	424	433	424	429	30,200	429
2022-09-05	428	430	422	426	38,000	426
2022-09-02	441	441	420	428	91,100	428
2022-09-01	443	445	435	436	72,300	436
2022-08-31	442	455	441	449	41,600	449
2022-08-30	445	449	440	449	36,300	449
2022-08-29	439	447	436	445	61,700	445
2022-08-26	458	458	449	452	38,900	452
2022-08-25	456	464	451	460	35,800	460
2022-08-24	452	453	444	453	43,700	453
2022-08-23	453	453	445	449	40,000	449
2022-08-22	463	463	451	455	50,400	455
2022-08-19	482	482	465	465	51,000	465
2022-08-18	478	482	474	477	17,600	477
2022-08-17	477	484	469	484	60,900	484
2022-08-16	472	489	470	474	61,400	474
2022-08-15	434	477	434	474	191,700	474
2022-08-12	489	511	482	508	194,400	508
2022-08-10	486	493	480	485	45,000	485
2022-08-09	491	496	481	491	40,000	491
2022-08-08	498	498	480	490	83,600	490
2022-08-05	505	505	498	503	62,200	503
2022-08-04	514	514	504	510	19,400	510
2022-08-03	512	512	501	509	60,000	509
2022-08-02	521	521	511	514	27,400	514
2022-08-01	515	525	508	520	106,600	520
2022-07-29	524	524	507	515	65,500	515
2022-07-28	529	531	512	524	50,500	524
2022-07-27	532	534	519	520	40,900	520
2022-07-26	540	540	523	532	53,200	532
2022-07-25	540	550	520	548	94,700	548
2022-07-22	538	548	530	548	69,200	548
2022-07-21	500	536	500	534	67,400	534
2022-07-20	516	516	499	502	31,500	502
2022-07-19	520	522	505	507	37,700	507
2022-07-15	524	524	505	514	34,300	514
2022-07-14	532	533	521	524	31,100	524
2022-07-13	506	533	503	528	47,700	528
2022-07-12	533	533	504	516	83,500	516
2022-07-11	554	560	534	538	119,100	538
2022-07-08	532	551	532	542	103,400	542
2022-07-07	502	532	499	532	90,300	532
2022-07-06	493	507	493	502	31,800	502
2022-07-05	485	506	484	503	60,600	503
2022-07-04	482	493	481	485	25,800	485
2022-07-01	492	500	474	486	58,700	486
2022-06-30	495	509	484	498	160,000	498
2022-06-29	462	495	455	495	124,000	495
2022-06-28	465	471	453	463	59,300	463
2022-06-27	461	472	451	467	50,500	467
2022-06-24	442	460	442	454	66,600	454
2022-06-23	444	449	434	439	46,900	439
2022-06-22	451	452	436	440	55,300	440
2022-06-21	445	458	445	449	49,900	449
2022-06-20	459	462	438	444	55,500	444
2022-06-17	446	457	443	451	62,500	451
2022-06-16	464	473	452	454	62,600	454
2022-06-15	455	468	453	461	57,300	461
2022-06-14	473	473	449	463	174,100	463
2022-06-13	499	499	471	483	178,800	483
2022-06-10	522	522	507	509	48,600	509
2022-06-09	496	525	496	525	80,200	525
2022-06-08	501	507	496	499	43,200	499
2022-06-07	513	513	500	501	48,600	501
2022-06-06	501	516	501	514	50,700	514
2022-06-03	503	509	496	508	59,300	508
2022-06-02	511	511	492	495	98,300	495
2022-06-01	512	513	504	513	35,500	513
2022-05-31	517	520	502	508	73,300	508
2022-05-30	509	527	505	527	108,300	527
2022-05-27	511	513	498	501	39,800	501
2022-05-26	501	514	501	506	53,600	506
2022-05-25	531	531	498	498	94,700	498
2022-05-24	556	560	518	521	232,100	521
2022-05-23	585	585	544	564	214,200	564
2022-05-20	593	593	578	588	28,700	588
2022-05-19	577	591	572	581	50,200	581
2022-05-18	590	607	589	598	31,500	598
2022-05-17	583	609	575	593	92,900	593
2022-05-16	577	585	550	576	131,600	576
2022-05-13	503	519	503	517	81,500	517
2022-05-12	518	526	505	507	63,700	507
2022-05-11	522	543	518	538	45,700	538
2022-05-10	526	526	514	522	103,300	522
2022-05-09	557	558	525	526	74,100	526
2022-05-06	562	568	558	560	28,300	560
2022-05-02	568	572	555	566	49,200	566
2022-04-28	571	578	566	570	25,000	570
2022-04-27	555	573	551	573	46,800	573
2022-04-26	566	568	552	563	54,400	563
2022-04-25	565	567	555	556	67,000	556
2022-04-22	598	598	578	581	51,100	581
2022-04-21	600	608	594	598	43,700	598
2022-04-20	604	608	597	600	50,700	600
2022-04-19	609	613	600	605	30,300	605
2022-04-18	607	617	600	610	42,500	610
2022-04-15	603	621	594	616	72,400	616
2022-04-14	616	629	600	608	56,600	608
2022-04-13	621	625	609	616	53,400	616
2022-04-12	624	633	605	620	77,800	620
2022-04-11	630	645	618	628	61,600	628
2022-04-08	615	627	613	627	29,200	627
2022-04-07	611	618	595	613	92,700	613
2022-04-06	619	621	603	617	81,900	617
2022-04-05	621	633	609	625	50,300	625
2022-04-04	609	620	605	620	36,900	620
2022-04-01	615	615	598	608	74,900	608
2022-03-31	621	631	607	625	58,700	625
2022-03-30	602	643	602	631	83,200	631
2022-03-29	598	603	588	602	65,200	602
2022-03-28	608	609	594	598	35,100	598
2022-03-25	611	615	599	602	63,200	602
2022-03-24	613	620	601	610	42,700	610
2022-03-23	608	621	608	618	40,500	618
2022-03-22	613	620	601	605	33,300	605
2022-03-18	627	629	608	610	39,400	610
2022-03-17	606	623	604	619	72,200	619
2022-03-16	607	610	584	595	36,800	595
2022-03-15	614	614	584	587	67,500	587
2022-03-14	600	618	600	608	35,400	608
2022-03-11	620	621	594	600	64,600	600
2022-03-10	644	649	623	639	70,100	639
2022-03-09	647	647	603	608	55,600	608
2022-03-08	654	666	619	627	66,500	627
2022-03-07	685	693	647	654	69,600	654
2022-03-04	717	720	679	695	61,100	695
2022-03-03	732	757	715	717	34,200	717
2022-03-02	740	740	719	731	54,600	731
2022-03-01	742	755	742	746	54,400	746
2022-02-28	722	766	722	750	122,100	750
2022-02-25	672	716	672	714	59,600	714
2022-02-24	656	667	653	662	40,200	662
2022-02-22	660	675	651	669	49,600	669
2022-02-21	667	685	662	675	55,500	675
2022-02-18	690	697	656	686	118,900	686
2022-02-17	720	724	689	705	81,800	705
2022-02-16	756	764	722	724	74,300	724
2022-02-15	728	748	722	735	68,000	735
2022-02-14	740	765	704	743	161,700	743
2022-02-10	749	755	746	753	66,100	753
2022-02-09	746	756	734	745	34,100	745
2022-02-08	737	762	728	736	50,000	736
2022-02-07	752	759	740	752	46,800	752
2022-02-04	749	770	747	763	45,500	763
2022-02-03	780	780	747	759	64,400	759
2022-02-02	765	781	746	781	74,300	781
2022-02-01	760	775	728	735	65,300	735
2022-01-31	718	752	718	747	52,500	747
2022-01-28	712	728	709	718	70,200	718
2022-01-27	742	753	698	710	89,300	710
2022-01-26	733	753	729	742	37,300	742
2022-01-25	750	761	721	728	94,900	728
2022-01-24	753	768	741	757	36,400	757
2022-01-21	731	756	730	753	32,400	753
2022-01-20	728	757	721	751	45,000	751
2022-01-19	751	751	719	721	67,300	721
2022-01-18	770	786	756	762	46,600	762
2022-01-17	764	775	753	771	43,400	771
2022-01-14	762	769	744	764	76,700	764
2022-01-13	791	796	768	769	53,500	769
2022-01-12	777	814	773	797	96,800	797
2022-01-11	789	789	761	762	70,700	762
2022-01-07	817	817	771	790	66,000	790
2022-01-06	832	832	801	807	96,700	807
2022-01-05	880	880	836	850	73,600	850
2022-01-04	928	935	875	882	76,800	882

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 [2022年度]

6538 (株)ディスラプターズの時系列データ [2022年度]