6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
42,652
円
(23:48)
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) | 29,455 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 68,850 (24/07/11) | 31,730 (24/09/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 42,620 | 47,830 | 40,300 | 42,590 | -1,880 | -4.2 | 75,162,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 37,910 | 46,130 | 35,030 | 44,470 | +6,980 | +18.6 | 116,528,400 |
| 24/09 | 42,900 | 43,150 | 31,730 | 37,490 | -5,170 | -12.1 | 79,146,500 |
| 24/08 | 50,160 | 50,200 | 37,520 | 42,660 | -6,800 | -13.8 | 98,731,300 |
| 24/07 | 61,480 | 68,850 | 45,180 | 49,460 | -11,580 | -19.0 | 84,289,800 |
| 24/06 | 61,000 | 66,100 | 57,190 | 61,040 | -450 | -0.7 | 53,301,700 |
| 24/05 | 45,900 | 64,990 | 44,720 | 61,490 | +15,690 | +34.3 | 62,159,400 |
| 24/04 | 57,320 | 57,590 | 45,350 | 45,800 | -11,390 | -19.9 | 57,113,600 |
| 24/03 | 48,780 | 57,850 | 47,860 | 57,190 | +8,930 | +18.5 | 53,565,500 |
| 24/02 | 40,170 | 48,260 | 39,810 | 48,260 | +7,880 | +19.5 | 35,047,600 |
| 24/01 | 32,830 | 42,950 | 32,520 | 40,380 | +5,400 | +15.4 | 35,962,700 |
| 23/12 | 31,800 | 35,270 | 29,455 | 34,980 | +2,890 | +9.0 | 24,868,500 |
| 23/11 | 26,435 | 32,680 | 25,660 | 32,090 | +5,935 | +22.7 | 25,466,300 |
| 23/10 | 27,600 | 30,670 | 25,485 | 26,155 | -1,425 | -5.2 | 34,735,600 |
| 23/09 | 28,740 | 28,830 | 25,200 | 27,580 | -1,165 | -4.1 | 22,231,400 |
| 23/08 | 27,055 | 28,875 | 24,805 | 28,745 | +2,105 | +7.9 | 26,535,700 |
| 23/07 | 23,255 | 27,025 | 22,195 | 26,640 | +4,030 | +17.8 | 26,787,600 |
| 23/06 | 19,900 | 23,610 | 19,830 | 22,610 | +2,260 | +11.1 | 25,406,000 |
| 23/05 | 15,560 | 21,240 | 15,290 | 20,350 | +4,940 | +32.1 | 19,504,000 |
| 23/04 | 15,100 | 16,680 | 13,800 | 15,410 | +110 | +0.7 | 18,441,300 |
| 23/03 | 14,333 | 15,350 | 13,933 | 15,300 | +1,067 | +7.5 | 14,864,132 |
| 23/02 | 13,033 | 14,533 | 13,016 | 14,233 | +1,334 | +10.3 | 11,899,619 |
| 23/01 | 12,233 | 13,699 | 12,233 | 12,899 | +316 | +2.5 | 11,175,112 |
| 22/12 | 13,783 | 13,916 | 12,199 | 12,583 | -950 | -7.0 | 11,939,819 |
| 22/11 | 11,816 | 14,033 | 11,599 | 13,533 | +1,634 | +13.7 | 15,893,859 |
| 22/10 | 10,733 | 11,933 | 10,083 | 11,899 | +1,233 | +11.6 | 19,826,898 |
| 22/09 | 11,249 | 11,783 | 10,549 | 10,666 | -733 | -6.4 | 12,175,922 |
| 22/08 | 10,833 | 12,033 | 10,499 | 11,399 | +633 | +5.9 | 10,837,308 |
| 22/07 | 10,833 | 10,999 | 9,866 | 10,766 | +33 | +0.3 | 14,762,247 |
| 22/06 | 11,599 | 11,933 | 9,836 | 10,733 | -966 | -8.3 | 14,143,341 |
| 22/05 | 10,699 | 11,833 | 10,116 | 11,699 | +1,000 | +9.4 | 10,384,904 |
▶︎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
