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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 45,900 | 47,190 | 44,720 | 46,490 | +690 | +1.5 | 6,396,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 10,233 | 10,566 | 9,353 | 10,199 | -250 | -2.4 | 16,457,564 |
| 21/09 | 10,583 | 12,199 | 10,316 | 10,449 | -234 | -2.2 | 12,598,926 |
| 21/08 | 10,549 | 11,133 | 10,216 | 10,683 | +300 | +2.9 | 8,656,286 |
| 21/07 | 11,283 | 11,499 | 10,149 | 10,383 | -933 | -8.2 | 11,494,615 |
| 21/06 | 11,233 | 11,766 | 10,833 | 11,316 | +117 | +1.0 | 10,287,103 |
| 21/05 | 11,849 | 11,966 | 10,233 | 11,199 | -600 | -5.1 | 11,779,318 |
| 21/04 | 11,849 | 12,783 | 11,716 | 11,799 | +216 | +1.9 | 11,266,912 |
| 21/03 | 11,366 | 11,899 | 10,316 | 11,583 | +450 | +4.0 | 13,529,835 |
| 21/02 | 11,299 | 12,033 | 10,883 | 11,133 | -216 | -1.9 | 9,740,197 |
| 21/01 | 11,633 | 12,983 | 11,349 | 11,349 | -234 | -2.0 | 11,019,710 |
| 20/12 | 11,149 | 11,633 | 10,533 | 11,583 | +500 | +4.5 | 8,389,284 |
| 20/11 | 9,426 | 11,233 | 9,296 | 11,083 | +1,740 | +18.6 | 9,116,191 |
| 20/10 | 8,636 | 9,796 | 8,399 | 9,343 | +874 | +10.3 | 12,538,025 |
| 20/09 | 8,269 | 8,709 | 7,766 | 8,469 | +226 | +2.7 | 12,095,221 |
| 20/08 | 8,289 | 8,803 | 7,996 | 8,243 | -146 | -1.7 | 10,264,002 |
| 20/07 | 8,789 | 9,429 | 8,389 | 8,389 | -307 | -3.5 | 12,590,226 |
| 20/06 | 8,126 | 8,996 | 7,836 | 8,696 | +677 | +8.4 | 14,398,044 |
| 20/05 | 7,859 | 8,503 | 7,829 | 8,019 | -97 | -1.2 | 11,689,017 |
| 20/04 | 7,046 | 8,326 | 6,539 | 8,116 | +997 | +14.0 | 16,133,261 |
| 20/03 | 7,233 | 7,903 | 5,856 | 7,119 | -174 | -2.4 | 28,331,683 |
| 20/02 | 8,219 | 9,189 | 7,216 | 7,293 | -1,320 | -15.3 | 17,700,777 |
| 20/01 | 8,499 | 9,329 | 8,399 | 8,613 | -20 | -0.2 | 16,508,265 |
| 19/12 | 7,933 | 8,879 | 7,693 | 8,633 | +760 | +9.7 | 11,572,916 |
| 19/11 | 7,793 | 8,106 | 7,293 | 7,873 | -86 | -1.1 | 14,657,246 |
| 19/10 | 6,939 | 8,483 | 6,779 | 7,959 | +1,140 | +16.7 | 20,197,102 |
| 19/09 | 6,506 | 7,346 | 6,479 | 6,819 | +386 | +6.0 | 16,675,066 |
| 19/08 | 6,593 | 6,759 | 6,016 | 6,433 | -310 | -4.6 | 15,344,553 |
| 19/07 | 6,183 | 7,273 | 5,873 | 6,743 | +850 | +14.4 | 22,591,126 |
| 19/06 | 4,983 | 5,923 | 4,946 | 5,893 | +837 | +16.6 | 15,784,958 |
| 19/05 | 6,166 | 6,179 | 4,943 | 5,056 | -1,303 | -20.5 | 18,657,186 |
▶︎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