6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
42,192
円
(12:42)
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) | 29,455 (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 | 42,210 | -2,260 | -5.1 | 91,665,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,699 | 2,933 | 2,539 | 2,676 | -23 | -0.9 | 4,003,540 |
| 02/03 | 2,489 | 3,063 | 2,436 | 2,699 | +283 | +11.7 | 6,301,563 |
| 02/02 | 1,959 | 2,559 | 1,793 | 2,416 | +433 | +21.8 | 5,336,153 |
| 02/01 | 2,133 | 2,196 | 1,893 | 1,983 | -83 | -4.0 | 3,746,737 |
| 01/12 | 1,719 | 2,159 | 1,659 | 2,066 | +380 | +22.5 | 5,226,652 |
| 01/11 | 1,533 | 1,943 | 1,533 | 1,686 | +180 | +12.0 | 6,024,360 |
| 01/10 | 1,159 | 1,833 | 1,083 | 1,506 | +350 | +30.3 | 5,652,056 |
| 01/09 | 1,503 | 1,599 | 1,059 | 1,156 | -357 | -23.6 | 3,478,235 |
| 01/08 | 2,099 | 2,286 | 1,446 | 1,513 | -526 | -25.8 | 5,096,151 |
| 01/07 | 2,283 | 2,323 | 1,849 | 2,039 | -344 | -14.4 | 4,277,443 |
| 01/06 | 2,799 | 2,866 | 2,166 | 2,383 | -383 | -13.9 | 5,293,853 |
| 01/05 | 3,529 | 3,636 | 2,533 | 2,766 | -707 | -20.4 | 4,785,948 |
| 01/04 | 3,029 | 3,523 | 2,843 | 3,473 | +440 | +14.5 | 4,925,449 |
| 01/03 | 2,699 | 3,253 | 2,499 | 3,033 | +300 | +11.0 | 3,908,439 |
| 01/02 | 2,716 | 2,826 | 2,399 | 2,733 | +50 | +1.9 | 3,418,534 |
| 01/01 | 2,166 | 2,833 | 1,926 | 2,683 | +617 | +29.9 | 6,110,461 |
| 00/12 | 2,536 | 2,946 | 1,969 | 2,066 | -540 | -20.7 | 11,929,919 |
| 00/11 | 3,543 | 4,049 | 2,583 | 2,606 | -823 | -24.0 | 6,023,760 |
| 00/10 | 4,766 | 4,843 | 3,373 | 3,429 | -1,374 | -28.6 | 6,340,563 |
| 00/09 | 6,099 | 6,166 | 4,579 | 4,803 | -1,290 | -21.2 | 9,287,493 |
| 00/08 | 4,936 | 6,499 | 4,933 | 6,093 | +1,290 | +26.9 | 7,126,571 |
| 00/07 | 5,859 | 5,859 | 4,499 | 4,803 | -1,023 | -17.6 | 3,030,930 |
| 00/06 | 4,999 | 5,976 | 4,966 | 5,826 | +927 | +18.9 | 4,389,044 |
| 00/05 | 5,899 | 6,326 | 4,266 | 4,899 | -800 | -14.0 | 3,215,732 |
| 00/04 | 6,133 | 6,666 | 4,133 | 5,699 | -467 | -7.6 | 3,980,740 |
| 00/03 | 5,933 | 6,433 | 4,999 | 6,166 | +589 | +10.6 | 4,314,774 |
| 00/02 | 5,844 | 6,444 | 5,444 | 5,577 | -222 | -3.8 | 5,710,078 |
| 00/01 | 5,333 | 5,982 | 4,333 | 5,799 | +533 | +10.1 | 7,069,535 |
| 99/12 | 4,577 | 5,333 | 3,999 | 5,266 | ー | ー | 7,861,989 |
▶︎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
