6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
44,150
円
(23:56)
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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 37,600 | 37,920 | 36,150 | 36,210 | -3,950 | -9.8 | 5,367,600 |
| 9/3 | 41,530 | 41,610 | 39,640 | 40,160 | -1,190 | -2.9 | 3,154,100 |
| 9/2 | 42,900 | 43,150 | 41,250 | 41,350 | -1,310 | -3.1 | 3,226,400 |
| 8/30 | 41,420 | 42,660 | 40,970 | 42,660 | +1,450 | +3.5 | 4,102,700 |
| 8/29 | 40,150 | 41,700 | 40,000 | 41,210 | -1,040 | -2.5 | 3,989,900 |
| 8/28 | 41,220 | 42,250 | 40,810 | 42,250 | +600 | +1.4 | 2,815,500 |
| 8/27 | 41,850 | 41,960 | 40,910 | 41,650 | -900 | -2.1 | 2,800,000 |
| 8/26 | 42,810 | 42,910 | 41,950 | 42,550 | -690 | -1.6 | 2,660,200 |
| 8/23 | 43,000 | 43,780 | 42,830 | 43,240 | -320 | -0.7 | 3,142,300 |
| 8/22 | 44,570 | 44,950 | 43,330 | 43,560 | -1,010 | -2.3 | 3,281,400 |
| 8/21 | 44,430 | 45,520 | 44,230 | 44,570 | -1,260 | -2.8 | 2,992,100 |
| 8/20 | 46,720 | 47,070 | 45,830 | 45,830 | -190 | -0.4 | 3,428,600 |
| 8/19 | 47,880 | 48,610 | 46,020 | 46,020 | -2,270 | -4.7 | 4,449,400 |
| 8/16 | 47,000 | 48,290 | 45,900 | 48,290 | +3,110 | +6.9 | 6,015,400 |
| 8/15 | 43,700 | 45,980 | 43,540 | 45,180 | +1,330 | +3.0 | 4,887,800 |
| 8/14 | 44,000 | 44,730 | 43,150 | 43,850 | +900 | +2.1 | 4,771,900 |
| 8/13 | 42,730 | 43,550 | 42,110 | 42,950 | +1,620 | +3.9 | 4,206,000 |
| 8/9 | 43,340 | 44,490 | 40,000 | 41,330 | -820 | -2.0 | 6,213,500 |
| 8/8 | 42,550 | 43,140 | 40,260 | 42,150 | -1,800 | -4.1 | 6,611,400 |
| 8/7 | 38,400 | 45,540 | 38,130 | 43,950 | +4,850 | +12.4 | 9,031,900 |
| 8/6 | 39,630 | 41,600 | 37,520 | 39,100 | +1,500 | +4.0 | 6,915,700 |
| 8/5 | 39,000 | 41,170 | 37,600 | 37,600 | -7,000 | -15.7 | 4,062,200 |
| 8/2 | 44,000 | 46,160 | 43,200 | 44,600 | -3,110 | -6.5 | 7,028,700 |
| 8/1 | 50,160 | 50,200 | 46,790 | 47,710 | -1,750 | -3.5 | 5,324,700 |
| 7/31 | 45,350 | 50,000 | 45,210 | 49,460 | +2,710 | +5.8 | 5,877,500 |
| 7/30 | 46,880 | 47,280 | 45,380 | 46,750 | -830 | -1.7 | 3,994,800 |
| 7/29 | 47,000 | 47,870 | 46,020 | 47,580 | +1,480 | +3.2 | 4,407,300 |
| 7/26 | 46,400 | 47,290 | 45,180 | 46,100 | -750 | -1.6 | 4,958,700 |
| 7/25 | 45,630 | 47,180 | 45,250 | 46,850 | -1,950 | -4.0 | 5,291,300 |
| 7/24 | 49,160 | 49,880 | 48,210 | 48,800 | -880 | -1.8 | 4,600,000 |
▶︎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
