6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
46,300
円
(23:12)
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) | 15,720 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 45,420 | 46,490 | 44,720 | 46,490 | +370 | +0.8 | 2,185,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 40,170 | 40,570 | 39,810 | 40,000 | -380 | -0.9 | 1,493,000 |
| 1/31 | 39,900 | 40,620 | 39,760 | 40,380 | -790 | -1.9 | 1,657,800 |
| 1/30 | 41,000 | 41,790 | 40,630 | 41,170 | +610 | +1.5 | 1,911,300 |
| 1/29 | 39,590 | 40,560 | 39,340 | 40,560 | +960 | +2.4 | 1,627,500 |
| 1/26 | 40,350 | 41,030 | 39,470 | 39,600 | -1,880 | -4.5 | 2,599,000 |
| 1/25 | 41,900 | 42,050 | 39,380 | 41,480 | +750 | +1.8 | 4,045,000 |
| 1/24 | 40,380 | 40,910 | 39,950 | 40,730 | +120 | +0.3 | 1,956,800 |
| 1/23 | 40,960 | 42,950 | 40,610 | 40,610 | -460 | -1.1 | 3,170,600 |
| 1/22 | 41,500 | 42,060 | 40,640 | 41,070 | +230 | +0.6 | 2,249,600 |
| 1/19 | 40,000 | 41,140 | 39,980 | 40,840 | +1,490 | +3.8 | 2,466,300 |
| 1/18 | 38,240 | 39,580 | 38,140 | 39,350 | +980 | +2.6 | 1,574,900 |
| 1/17 | 39,110 | 39,430 | 38,290 | 38,370 | -40 | -0.1 | 1,619,800 |
| 1/16 | 38,080 | 38,480 | 37,690 | 38,410 | +240 | +0.6 | 1,467,600 |
| 1/15 | 36,880 | 38,170 | 36,730 | 38,170 | +1,830 | +5.0 | 1,657,400 |
| 1/12 | 36,500 | 37,040 | 36,070 | 36,340 | -70 | -0.2 | 1,356,400 |
| 1/11 | 35,470 | 36,500 | 35,310 | 36,410 | +1,350 | +3.9 | 1,472,000 |
| 1/10 | 35,040 | 35,300 | 34,660 | 35,060 | +470 | +1.4 | 1,063,900 |
| 1/9 | 34,230 | 34,780 | 34,070 | 34,590 | +1,670 | +5.1 | 1,528,200 |
| 1/5 | 33,490 | 33,560 | 32,650 | 32,920 | -710 | -2.1 | 1,131,100 |
| 1/4 | 32,830 | 33,780 | 32,520 | 33,630 | -1,350 | -3.9 | 1,407,500 |
| 12/29 | 34,490 | 35,040 | 34,150 | 34,980 | +190 | +0.6 | 794,700 |
| 12/28 | 35,100 | 35,270 | 34,470 | 34,790 | -20 | -0.1 | 836,600 |
| 12/27 | 34,770 | 35,130 | 34,460 | 34,810 | +410 | +1.2 | 951,300 |
| 12/26 | 33,820 | 34,440 | 33,690 | 34,400 | +430 | +1.3 | 760,200 |
| 12/25 | 33,610 | 33,970 | 33,340 | 33,970 | +590 | +1.8 | 612,900 |
| 12/22 | 33,470 | 33,900 | 33,130 | 33,380 | +220 | +0.7 | 834,000 |
| 12/21 | 32,860 | 33,260 | 32,750 | 33,160 | -460 | -1.4 | 869,400 |
| 12/20 | 34,190 | 34,190 | 33,320 | 33,620 | +50 | +0.2 | 1,210,600 |
| 12/19 | 33,040 | 33,690 | 32,390 | 33,570 | +1,010 | +3.1 | 1,121,300 |
| 12/18 | 33,050 | 33,190 | 32,390 | 32,560 | -370 | -1.1 | 745,800 |
▶︎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