6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
43,324.8
円
(11:06)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 44,200 | 44,480 | 43,120 | 43,340 | -80 | -0.2 | 2,513,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 49,160 | 49,880 | 48,210 | 48,800 | -880 | -1.8 | 4,600,000 |
| 7/23 | 52,000 | 52,220 | 49,300 | 49,680 | -230 | -0.5 | 4,474,800 |
| 7/22 | 51,700 | 52,370 | 49,530 | 49,910 | -2,790 | -5.3 | 4,428,700 |
| 7/19 | 54,270 | 54,500 | 52,100 | 52,700 | -2,560 | -4.6 | 5,090,200 |
| 7/18 | 55,610 | 56,950 | 54,500 | 55,260 | -5,350 | -8.8 | 4,272,700 |
| 7/17 | 62,600 | 62,990 | 60,460 | 60,610 | -2,850 | -4.5 | 3,553,200 |
| 7/16 | 63,250 | 64,070 | 62,310 | 63,460 | +930 | +1.5 | 3,243,900 |
| 7/12 | 65,800 | 66,040 | 62,150 | 62,530 | -6,010 | -8.8 | 5,457,800 |
| 7/11 | 67,670 | 68,850 | 67,060 | 68,540 | +2,270 | +3.4 | 3,658,100 |
| 7/10 | 64,880 | 66,360 | 64,380 | 66,270 | +1,590 | +2.5 | 3,940,100 |
| 7/9 | 63,650 | 64,780 | 63,250 | 64,680 | +1,560 | +2.5 | 2,539,300 |
| 7/8 | 62,990 | 63,380 | 62,350 | 63,120 | -120 | -0.2 | 1,915,800 |
| 7/5 | 65,000 | 65,350 | 63,000 | 63,240 | -1,340 | -2.1 | 2,873,700 |
| 7/4 | 65,000 | 65,260 | 63,640 | 64,580 | +290 | +0.5 | 2,579,600 |
| 7/3 | 62,850 | 64,500 | 62,600 | 64,290 | +2,440 | +4.0 | 2,935,000 |
| 7/2 | 60,950 | 62,050 | 60,340 | 61,850 | +1,110 | +1.8 | 2,538,300 |
| 7/1 | 61,480 | 61,800 | 60,350 | 60,740 | -300 | -0.5 | 1,659,000 |
| 6/28 | 60,980 | 61,930 | 60,850 | 61,040 | +210 | +0.4 | 2,285,300 |
| 6/27 | 61,800 | 62,400 | 60,570 | 60,830 | -1,670 | -2.7 | 2,618,200 |
| 6/26 | 61,310 | 62,500 | 60,810 | 62,500 | +2,800 | +4.7 | 3,774,400 |
| 6/25 | 62,000 | 62,130 | 59,380 | 59,700 | -3,500 | -5.5 | 3,384,900 |
| 6/24 | 62,330 | 63,620 | 61,770 | 63,200 | -360 | -0.6 | 2,931,500 |
| 6/21 | 60,510 | 63,750 | 60,250 | 63,560 | +1,450 | +2.3 | 3,743,500 |
| 6/20 | 60,900 | 62,180 | 60,800 | 62,110 | +980 | +1.6 | 2,379,000 |
| 6/19 | 63,980 | 64,870 | 60,800 | 61,130 | -2,420 | -3.8 | 3,153,400 |
| 6/18 | 64,700 | 65,000 | 63,350 | 63,550 | -330 | -0.5 | 2,269,300 |
| 6/17 | 65,210 | 65,510 | 63,750 | 63,880 | -1,720 | -2.6 | 2,428,500 |
| 6/14 | 64,420 | 66,100 | 64,080 | 65,600 | +1,490 | +2.3 | 3,035,200 |
| 6/13 | 63,300 | 64,300 | 62,760 | 64,110 | +2,140 | +3.5 | 3,040,100 |
| 6/12 | 60,050 | 61,990 | 59,970 | 61,970 | +1,580 | +2.6 | 2,192,500 |
▶︎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
