6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
43,870
円
(23:16)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 68,850 (24/07/11) | 29,455 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 68,850 (24/07/11) | 31,730 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 42,890 | 44,470 | 42,850 | 43,840 | +2,510 | +6.1 | 6,093,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 41,300 | 42,450 | 40,760 | 41,330 | +730 | +1.8 | 5,734,000 |
| 11/29 | 41,330 | 41,630 | 40,310 | 40,600 | -1,170 | -2.8 | 4,538,900 |
| 11/28 | 41,180 | 43,370 | 40,430 | 41,770 | -110 | -0.3 | 6,870,400 |
| 11/27 | 41,040 | 42,740 | 40,760 | 41,880 | +490 | +1.2 | 6,142,300 |
| 11/26 | 42,380 | 42,430 | 40,710 | 41,390 | -1,340 | -3.1 | 4,464,000 |
| 11/25 | 42,960 | 43,320 | 42,280 | 42,730 | +140 | +0.3 | 5,106,900 |
| 11/22 | 42,600 | 43,370 | 42,200 | 42,590 | +210 | +0.5 | 4,603,200 |
| 11/21 | 42,240 | 42,990 | 40,880 | 42,380 | +70 | +0.2 | 4,926,500 |
| 11/20 | 43,250 | 43,270 | 41,630 | 42,310 | -240 | -0.6 | 3,417,000 |
| 11/19 | 42,260 | 42,670 | 42,020 | 42,550 | +130 | +0.3 | 3,306,000 |
| 11/18 | 41,880 | 43,190 | 41,420 | 42,420 | -160 | -0.4 | 5,006,500 |
| 11/15 | 41,000 | 42,800 | 40,900 | 42,580 | +2,280 | +5.7 | 5,122,500 |
| 11/14 | 42,070 | 42,150 | 40,300 | 40,300 | -1,770 | -4.2 | 4,698,100 |
| 11/13 | 44,450 | 44,520 | 42,070 | 42,070 | -1,680 | -3.8 | 4,409,200 |
| 11/12 | 44,330 | 44,450 | 43,060 | 43,750 | -950 | -2.1 | 4,393,900 |
| 11/11 | 44,180 | 44,700 | 43,510 | 44,700 | +400 | +0.9 | 3,569,900 |
| 11/8 | 45,390 | 45,400 | 43,810 | 44,300 | -450 | -1.0 | 4,937,000 |
| 11/7 | 47,700 | 47,830 | 44,270 | 44,750 | -2,000 | -4.3 | 6,801,200 |
| 11/6 | 45,240 | 46,750 | 44,700 | 46,750 | +2,210 | +5.0 | 5,998,600 |
| 11/5 | 44,860 | 45,460 | 43,860 | 44,540 | +1,730 | +4.0 | 4,895,200 |
| 11/1 | 42,620 | 43,610 | 42,420 | 42,810 | -1,660 | -3.7 | 4,474,400 |
| 10/31 | 44,850 | 45,650 | 44,310 | 44,470 | -850 | -1.9 | 5,515,300 |
| 10/30 | 41,820 | 46,130 | 41,690 | 45,320 | +4,570 | +11.2 | 11,573,300 |
| 10/29 | 39,150 | 41,050 | 38,950 | 40,750 | +1,080 | +2.7 | 6,390,400 |
| 10/28 | 37,700 | 39,920 | 37,480 | 39,670 | +1,970 | +5.2 | 5,570,700 |
| 10/25 | 37,230 | 38,180 | 37,150 | 37,700 | +100 | +0.3 | 4,839,600 |
| 10/24 | 37,320 | 38,380 | 37,220 | 37,600 | -80 | -0.2 | 5,413,500 |
| 10/23 | 39,720 | 39,720 | 37,600 | 37,680 | -1,640 | -4.2 | 5,472,500 |
| 10/22 | 39,520 | 40,180 | 37,820 | 39,320 | -220 | -0.6 | 8,502,500 |
| 10/21 | 38,510 | 40,420 | 38,370 | 39,540 | +1,230 | +3.2 | 7,969,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
