6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
43,600
円
(17:42)
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) | 29,555 (23/12/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 44,500 | 44,770 | 43,320 | 43,420 | -420 | -1.0 | 3,571,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 38,510 | 40,420 | 38,370 | 39,540 | +1,230 | +3.2 | 7,969,000 |
| 10/18 | 36,360 | 38,830 | 35,320 | 38,310 | +2,730 | +7.7 | 10,266,700 |
| 10/17 | 35,780 | 35,970 | 35,030 | 35,580 | -530 | -1.5 | 3,096,400 |
| 10/16 | 36,100 | 36,360 | 35,030 | 36,110 | -2,230 | -5.8 | 3,660,800 |
| 10/15 | 38,240 | 39,000 | 37,740 | 38,340 | +780 | +2.1 | 3,670,200 |
| 10/11 | 37,440 | 37,850 | 37,220 | 37,560 | +190 | +0.5 | 2,300,800 |
| 10/10 | 38,550 | 38,770 | 37,300 | 37,370 | -480 | -1.3 | 3,202,100 |
| 10/9 | 37,610 | 38,040 | 37,350 | 37,850 | +990 | +2.7 | 3,576,200 |
| 10/8 | 36,880 | 37,730 | 36,600 | 36,860 | -360 | -1.0 | 3,979,100 |
| 10/7 | 38,210 | 39,030 | 36,470 | 37,220 | -2,490 | -6.3 | 6,753,100 |
| 10/4 | 39,840 | 40,290 | 39,550 | 39,710 | -690 | -1.7 | 3,327,500 |
| 10/3 | 38,810 | 40,630 | 38,630 | 40,400 | +2,990 | +8.0 | 4,470,400 |
| 10/2 | 37,940 | 38,440 | 37,370 | 37,410 | -1,950 | -5.0 | 3,472,600 |
| 10/1 | 37,910 | 39,570 | 37,790 | 39,360 | +1,870 | +5.0 | 3,505,700 |
| 9/30 | 38,700 | 39,550 | 37,460 | 37,490 | -3,210 | -7.9 | 4,107,300 |
| 9/27 | 40,540 | 41,090 | 39,370 | 40,700 | +1,450 | +3.7 | 5,265,500 |
| 9/26 | 37,200 | 39,250 | 36,860 | 39,250 | +3,330 | +9.3 | 3,746,800 |
| 9/25 | 35,430 | 36,460 | 35,410 | 35,920 | +260 | +0.7 | 2,685,400 |
| 9/24 | 36,820 | 37,090 | 35,480 | 35,660 | -630 | -1.7 | 3,029,900 |
| 9/20 | 36,280 | 37,350 | 36,110 | 36,290 | +840 | +2.4 | 4,569,800 |
| 9/19 | 35,500 | 36,020 | 34,970 | 35,450 | +620 | +1.8 | 3,828,900 |
| 9/18 | 34,420 | 34,940 | 33,830 | 34,830 | +1,120 | +3.3 | 3,897,600 |
| 9/17 | 34,600 | 34,980 | 33,260 | 33,710 | -1,590 | -4.5 | 3,510,500 |
| 9/13 | 34,830 | 36,130 | 34,680 | 35,300 | +660 | +1.9 | 4,232,700 |
| 9/12 | 35,080 | 35,720 | 33,950 | 34,640 | +1,620 | +4.9 | 4,234,600 |
| 9/11 | 33,820 | 34,290 | 32,470 | 33,020 | -610 | -1.8 | 4,551,400 |
| 9/10 | 33,370 | 34,080 | 32,340 | 33,630 | +60 | +0.2 | 4,876,300 |
| 9/9 | 31,850 | 33,730 | 31,730 | 33,570 | -1,080 | -3.1 | 4,899,600 |
| 9/6 | 35,460 | 35,580 | 34,020 | 34,650 | -490 | -1.4 | 4,079,900 |
| 9/5 | 36,500 | 36,740 | 34,910 | 35,140 | -1,070 | -3.0 | 5,882,200 |
▶︎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
