！決算発表予定日 2024/04/25
6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
53,700
円
取引時間外
(23:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 57,850 (24/03/29) | 14,960 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 57,850 (24/03/29) | 32,520 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 51,350 | 54,590 | 50,900 | 54,130 | +890 | +1.7 | 2,948,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 53,560 | 54,220 | 52,840 | 53,240 | +540 | +1.0 | 2,371,000 |
| 4/16 | 53,810 | 53,840 | 52,460 | 52,700 | -2,500 | -4.5 | 2,187,400 |
| 4/15 | 55,650 | 55,860 | 54,350 | 55,200 | -1,080 | -1.9 | 1,843,400 |
| 4/12 | 56,450 | 56,580 | 54,980 | 56,280 | +730 | +1.3 | 2,561,600 |
| 4/11 | 55,000 | 56,000 | 54,950 | 55,550 | +50 | +0.1 | 2,168,900 |
| 4/10 | 56,080 | 56,530 | 55,350 | 55,500 | -1,100 | -1.9 | 2,182,900 |
| 4/9 | 55,790 | 56,900 | 55,630 | 56,600 | +540 | +1.0 | 2,147,700 |
| 4/8 | 55,600 | 57,460 | 55,430 | 56,060 | +1,500 | +2.8 | 3,579,300 |
| 4/5 | 56,300 | 57,000 | 53,880 | 54,560 | -2,190 | -3.9 | 3,443,300 |
| 4/4 | 57,180 | 57,200 | 56,190 | 56,750 | +540 | +1.0 | 2,291,700 |
| 4/3 | 56,220 | 57,050 | 55,270 | 56,210 | -800 | -1.4 | 2,692,000 |
| 4/2 | 56,600 | 57,200 | 56,230 | 57,010 | +1,190 | +2.1 | 2,427,800 |
| 4/1 | 57,320 | 57,590 | 55,370 | 55,820 | -1,370 | -2.4 | 2,849,600 |
| 3/29 | 55,130 | 57,850 | 54,720 | 57,190 | +2,000 | +3.6 | 7,176,200 |
| 3/28 | 54,830 | 55,750 | 54,520 | 55,190 | -100 | -0.2 | 2,249,600 |
| 3/27 | 55,440 | 55,690 | 54,630 | 55,290 | +290 | +0.5 | 2,242,900 |
| 3/26 | 55,100 | 56,310 | 54,420 | 55,000 | +600 | +1.1 | 2,275,000 |
| 3/25 | 55,360 | 55,650 | 54,380 | 54,400 | -390 | -0.7 | 2,108,500 |
| 3/22 | 53,200 | 55,570 | 53,080 | 54,790 | +1,830 | +3.5 | 3,393,900 |
| 3/21 | 52,100 | 52,960 | 51,360 | 52,960 | +1,460 | +2.8 | 2,741,700 |
| 3/19 | 50,180 | 51,750 | 50,010 | 51,500 | +610 | +1.2 | 2,472,000 |
| 3/18 | 48,000 | 51,000 | 47,960 | 50,890 | +2,810 | +5.8 | 1,989,200 |
| 3/15 | 49,360 | 49,490 | 47,860 | 48,080 | -2,270 | -4.5 | 1,925,200 |
| 3/14 | 49,450 | 50,370 | 48,540 | 50,350 | +350 | +0.7 | 1,843,200 |
| 3/13 | 51,300 | 51,390 | 49,260 | 50,000 | +60 | +0.1 | 1,888,800 |
| 3/12 | 49,310 | 50,460 | 48,930 | 49,940 | +290 | +0.6 | 2,169,900 |
| 3/11 | 48,680 | 49,650 | 48,050 | 49,650 | -2,270 | -4.4 | 2,092,400 |
| 3/8 | 51,800 | 53,260 | 51,680 | 51,920 | +820 | +1.6 | 2,547,900 |
| 3/7 | 52,640 | 52,660 | 50,280 | 51,100 | -1,250 | -2.4 | 2,946,200 |
| 3/6 | 52,450 | 53,060 | 51,910 | 52,350 | -1,100 | -2.1 | 2,882,300 |
▶︎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