6538 (株)ディスラプターズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	208	212	204	211	144,000	211
2023-12-28	206	212	204	209	103,700	209
2023-12-27	200	208	200	207	189,400	207
2023-12-26	199	201	199	199	123,500	199
2023-12-25	200	202	196	196	163,800	196
2023-12-22	209	209	199	200	172,100	200
2023-12-21	205	208	204	208	101,400	208
2023-12-20	210	213	207	207	73,900	207
2023-12-19	207	210	207	209	98,800	209
2023-12-18	210	210	204	209	107,300	209
2023-12-15	204	212	204	209	123,300	209
2023-12-14	209	211	202	202	140,300	202
2023-12-13	204	212	204	211	142,500	211
2023-12-12	212	212	203	203	164,600	203
2023-12-11	214	216	208	210	168,500	210
2023-12-08	213	214	209	210	113,600	210
2023-12-07	223	224	215	215	147,200	215
2023-12-06	224	225	219	225	144,200	225
2023-12-05	228	230	225	226	69,800	226
2023-12-04	228	231	228	228	136,700	228
2023-12-01	234	234	227	227	173,400	227
2023-11-30	242	243	230	233	242,100	233
2023-11-29	231	247	230	244	455,900	244
2023-11-28	228	231	226	228	164,000	228
2023-11-27	227	232	225	227	43,400	227
2023-11-24	225	230	225	228	44,500	228
2023-11-22	230	232	225	225	85,000	225
2023-11-21	230	232	228	230	71,400	230
2023-11-20	220	235	220	228	205,800	228
2023-11-17	218	220	212	218	221,000	218
2023-11-16	227	228	218	218	150,400	218
2023-11-15	227	232	222	224	193,800	224
2023-11-14	228	233	223	227	238,800	227
2023-11-13	255	256	246	248	130,500	248
2023-11-10	262	262	255	256	71,000	256
2023-11-09	262	263	257	262	56,800	262
2023-11-08	260	261	256	260	57,900	260
2023-11-07	265	265	257	258	71,000	258
2023-11-06	260	264	259	263	83,200	263
2023-11-02	257	262	257	260	71,300	260
2023-11-01	263	264	256	256	72,200	256
2023-10-31	260	263	254	261	79,000	261
2023-10-30	259	263	257	257	115,600	257
2023-10-27	255	264	255	262	45,700	262
2023-10-26	257	258	253	254	87,400	254
2023-10-25	268	268	258	261	58,700	261
2023-10-24	260	268	254	265	82,800	265
2023-10-23	265	267	259	260	105,100	260
2023-10-20	270	270	264	267	60,500	267
2023-10-19	274	284	270	271	168,400	271
2023-10-18	263	272	259	272	96,200	272
2023-10-17	256	264	256	261	87,000	261
2023-10-16	260	261	251	252	143,200	252
2023-10-13	275	275	263	263	153,500	263
2023-10-12	273	279	262	279	159,100	279
2023-10-11	284	284	271	273	123,100	273
2023-10-10	285	288	280	286	108,600	286
2023-10-06	294	294	283	284	151,500	284
2023-10-05	291	297	290	294	75,800	294
2023-10-04	284	296	284	288	183,700	288
2023-10-03	298	301	290	291	193,900	291
2023-10-02	315	315	301	302	272,300	302
2023-09-29	325	326	313	316	245,600	316
2023-09-28	310	319	305	318	176,300	318
2023-09-27	311	316	304	310	150,300	310
2023-09-26	320	320	306	315	185,100	315
2023-09-25	310	330	309	318	459,200	318
2023-09-22	294	316	287	311	321,000	311
2023-09-21	300	318	296	297	479,200	297
2023-09-20	311	314	296	300	726,400	300
2023-09-19	285	295	284	295	161,600	295
2023-09-15	288	291	285	287	136,100	287
2023-09-14	293	296	280	287	353,500	287
2023-09-13	282	289	278	288	198,500	288
2023-09-12	278	288	277	280	188,300	280
2023-09-11	279	279	274	276	80,600	276
2023-09-08	278	281	272	276	90,100	276
2023-09-07	277	283	272	276	174,700	276
2023-09-06	269	284	268	280	162,600	280
2023-09-05	271	273	269	269	27,800	269
2023-09-04	273	274	267	271	39,800	271
2023-09-01	267	272	264	272	45,300	272
2023-08-31	274	274	265	267	71,200	267
2023-08-30	274	277	270	272	158,800	272
2023-08-29	265	274	261	274	138,700	274
2023-08-28	268	268	256	263	84,400	263
2023-08-25	263	267	259	264	90,900	264
2023-08-24	256	264	255	263	110,300	263
2023-08-23	247	256	247	256	73,300	256
2023-08-22	246	246	242	246	73,500	246
2023-08-21	242	248	241	242	101,000	242
2023-08-18	238	249	237	242	198,600	242
2023-08-17	235	242	231	237	623,000	237
2023-08-16	255	256	248	248	157,600	248
2023-08-15	265	265	257	257	165,600	257
2023-08-14	267	267	260	267	229,000	267
2023-08-10	280	280	271	271	217,100	271
2023-08-09	280	282	278	281	57,500	281
2023-08-08	287	287	279	281	134,800	281
2023-08-07	284	287	277	287	136,100	287
2023-08-04	284	287	280	284	116,800	284
2023-08-03	291	291	285	285	162,800	285
2023-08-02	295	296	291	291	90,800	291
2023-08-01	295	300	293	297	89,100	297
2023-07-31	297	297	293	296	45,900	296
2023-07-28	297	297	291	295	141,200	295
2023-07-27	295	298	294	298	32,300	298
2023-07-26	298	298	292	295	107,300	295
2023-07-25	300	301	295	296	82,100	296
2023-07-24	302	302	297	299	71,600	299
2023-07-21	300	302	298	299	66,000	299
2023-07-20	299	307	299	301	86,000	301
2023-07-19	302	303	298	299	75,900	299
2023-07-18	309	310	300	301	128,600	301
2023-07-14	301	311	299	310	142,300	310
2023-07-13	306	306	298	303	46,400	303
2023-07-12	305	305	300	302	69,100	302
2023-07-11	314	314	305	307	83,500	307
2023-07-10	310	315	307	312	133,400	312
2023-07-07	293	316	292	309	306,800	309
2023-07-06	299	301	295	296	97,800	296
2023-07-05	300	302	297	300	67,400	300
2023-07-04	298	303	298	303	63,100	303
2023-07-03	307	307	300	301	98,100	301
2023-06-30	295	302	294	300	69,500	300
2023-06-29	300	306	295	298	140,400	298
2023-06-28	293	296	288	294	157,400	294
2023-06-27	296	296	288	291	196,100	291
2023-06-26	302	304	296	298	109,500	298
2023-06-23	309	311	300	306	236,800	306
2023-06-22	317	317	306	306	231,700	306
2023-06-21	315	324	312	317	207,800	317
2023-06-20	314	315	307	311	145,600	311
2023-06-19	308	317	304	317	204,800	317
2023-06-16	293	305	293	302	172,600	302
2023-06-15	298	299	293	294	123,600	294
2023-06-14	296	297	294	295	45,300	295
2023-06-13	294	298	293	296	94,600	296
2023-06-12	290	294	287	291	60,100	291
2023-06-09	288	293	283	287	160,100	287
2023-06-08	291	292	285	286	127,500	286
2023-06-07	299	299	293	293	126,900	293
2023-06-06	289	299	288	296	166,800	296
2023-06-05	293	294	289	291	171,700	291
2023-06-02	290	292	280	292	289,300	292
2023-06-01	301	301	290	292	254,200	292
2023-05-31	301	303	296	301	300,200	301
2023-05-30	303	305	299	302	209,100	302
2023-05-29	303	304	300	302	159,600	302
2023-05-26	305	305	302	303	115,600	303
2023-05-25	311	315	304	305	177,200	305
2023-05-24	316	319	313	313	68,000	313
2023-05-23	311	326	310	318	312,000	318
2023-05-22	315	316	305	308	145,000	308
2023-05-19	311	319	310	314	139,300	314
2023-05-18	314	316	307	309	122,800	309
2023-05-17	325	329	311	314	155,300	314
2023-05-16	333	343	324	325	213,200	325
2023-05-15	332	333	320	328	140,400	328
2023-05-12	343	343	327	334	122,400	334
2023-05-11	340	353	340	349	128,700	349
2023-05-10	345	347	338	342	98,500	342
2023-05-09	344	350	340	347	102,900	347
2023-05-08	340	344	336	342	71,900	342
2023-05-02	341	341	333	337	36,900	337
2023-05-01	340	342	333	340	59,600	340
2023-04-28	332	343	332	337	112,400	337
2023-04-27	330	336	328	328	98,200	328
2023-04-26	330	333	328	332	45,100	332
2023-04-25	329	341	327	335	122,100	335
2023-04-24	325	330	324	326	53,600	326
2023-04-21	324	327	320	325	48,100	325
2023-04-20	324	329	322	324	47,400	324
2023-04-19	327	329	323	325	84,900	325
2023-04-18	319	324	317	324	85,100	324
2023-04-17	318	320	315	319	37,000	319
2023-04-14	315	320	315	317	18,700	317
2023-04-13	320	320	313	314	40,000	314
2023-04-12	319	323	313	323	52,200	323
2023-04-11	315	318	311	318	97,600	318
2023-04-10	309	314	309	313	55,100	313
2023-04-07	311	311	307	309	60,900	309
2023-04-06	313	315	309	309	79,400	309
2023-04-05	315	319	308	315	143,600	315
2023-04-04	325	325	317	320	132,000	320
2023-04-03	335	347	322	325	271,800	325
2023-03-31	306	335	306	330	328,300	330
2023-03-30	305	310	304	306	47,100	306
2023-03-29	300	311	300	307	77,500	307
2023-03-28	311	312	300	303	181,000	303
2023-03-27	315	315	311	313	50,200	313
2023-03-24	318	318	312	314	55,600	314
2023-03-23	319	321	315	318	88,700	318
2023-03-22	320	324	317	319	43,600	319
2023-03-20	329	329	318	319	83,900	319
2023-03-17	322	333	320	332	59,000	332
2023-03-16	320	323	315	323	105,400	323
2023-03-15	330	333	326	326	65,800	326
2023-03-14	338	338	324	327	125,600	327
2023-03-13	341	341	331	339	236,000	339
2023-03-10	341	348	341	343	161,500	343
2023-03-09	349	350	341	343	112,700	343
2023-03-08	350	353	345	349	113,200	349
2023-03-07	349	356	348	351	126,300	351
2023-03-06	350	350	338	349	123,600	349
2023-03-03	352	358	346	348	261,800	348
2023-03-02	337	352	337	349	256,000	349
2023-03-01	339	339	331	334	69,800	334
2023-02-28	335	344	335	339	114,900	339
2023-02-27	327	336	325	335	317,400	335
2023-02-24	323	326	319	325	71,400	325
2023-02-22	324	325	320	323	64,600	323
2023-02-21	326	329	323	323	90,500	323
2023-02-20	321	328	319	326	121,900	326
2023-02-17	311	324	311	321	189,200	321
2023-02-16	300	313	300	311	261,500	311
2023-02-15	301	306	297	297	205,900	297
2023-02-14	310	312	298	306	348,000	306
2023-02-13	330	330	315	317	251,700	317
2023-02-10	333	335	324	326	135,800	326
2023-02-09	339	340	330	334	102,900	334
2023-02-08	324	338	324	338	135,000	338
2023-02-07	329	329	322	324	63,800	324
2023-02-06	314	326	314	326	87,800	326
2023-02-03	315	320	312	312	55,200	312
2023-02-02	316	319	315	315	48,300	315
2023-02-01	321	322	315	317	65,200	317
2023-01-31	316	323	315	319	47,700	319
2023-01-30	321	323	316	317	91,000	317
2023-01-27	325	325	318	321	81,900	321
2023-01-26	326	326	318	322	153,400	322
2023-01-25	323	330	317	327	123,500	327
2023-01-24	322	323	317	318	61,600	318
2023-01-23	317	321	315	320	88,100	320
2023-01-20	311	315	310	313	45,000	313
2023-01-19	310	319	306	315	65,200	315
2023-01-18	305	314	304	312	72,200	312
2023-01-17	309	310	303	305	39,700	305
2023-01-16	305	311	304	304	72,600	304
2023-01-13	310	313	309	309	48,100	309
2023-01-12	314	316	308	313	51,400	313
2023-01-11	314	315	310	313	58,400	313
2023-01-10	309	312	305	311	54,800	311
2023-01-06	300	307	299	304	50,300	304
2023-01-05	306	307	301	302	67,700	302
2023-01-04	315	315	305	305	87,600	305

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 [2023年度]

6538 (株)ディスラプターズの時系列データ [2023年度]