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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 5,389 | 6,636 | 5,369 | 6,359 | +1,103 | +21.0 | 21,164,011 |
| 19/03 | 5,166 | 5,609 | 4,689 | 5,256 | +143 | +2.8 | 17,644,076 |
| 19/02 | 5,266 | 5,639 | 5,096 | 5,113 | -246 | -4.6 | 13,780,338 |
| 19/01 | 4,043 | 5,409 | 3,903 | 5,359 | +1,076 | +25.1 | 22,955,929 |
| 18/12 | 5,666 | 5,866 | 3,946 | 4,283 | -1,233 | -22.4 | 19,519,095 |
| 18/11 | 5,899 | 6,413 | 5,383 | 5,516 | -473 | -7.9 | 14,589,446 |
| 18/10 | 6,346 | 6,593 | 5,359 | 5,989 | -350 | -5.5 | 19,490,895 |
| 18/09 | 6,556 | 6,626 | 5,773 | 6,339 | -287 | -4.3 | 13,392,434 |
| 18/08 | 6,326 | 6,649 | 5,739 | 6,626 | +303 | +4.8 | 12,758,527 |
| 18/07 | 6,289 | 6,799 | 5,939 | 6,323 | +20 | +0.3 | 14,440,044 |
| 18/06 | 6,849 | 7,166 | 6,103 | 6,303 | -546 | -8.0 | 17,111,871 |
| 18/05 | 6,559 | 7,286 | 6,436 | 6,849 | +423 | +6.6 | 18,263,882 |
| 18/04 | 7,653 | 7,996 | 6,366 | 6,426 | -1,223 | -16.0 | 16,273,362 |
| 18/03 | 8,249 | 8,863 | 7,269 | 7,649 | -754 | -9.0 | 14,947,949 |
| 18/02 | 8,619 | 8,779 | 7,473 | 8,403 | -110 | -1.3 | 13,463,834 |
| 18/01 | 8,689 | 9,273 | 8,449 | 8,513 | +157 | +1.9 | 12,298,323 |
| 17/12 | 8,333 | 8,823 | 7,733 | 8,356 | +70 | +0.8 | 17,461,974 |
| 17/11 | 8,876 | 9,463 | 7,999 | 8,286 | -423 | -4.9 | 21,209,912 |
| 17/10 | 7,666 | 8,716 | 7,586 | 8,709 | +1,080 | +14.2 | 12,435,124 |
| 17/09 | 6,589 | 7,859 | 6,369 | 7,629 | +1,060 | +16.1 | 14,845,948 |
| 17/08 | 6,476 | 6,756 | 6,133 | 6,569 | +46 | +0.7 | 14,188,642 |
| 17/07 | 5,973 | 6,829 | 5,713 | 6,523 | +550 | +9.2 | 16,233,462 |
| 17/06 | 6,499 | 6,746 | 5,873 | 5,973 | -393 | -6.2 | 20,471,604 |
| 17/05 | 5,916 | 6,479 | 5,913 | 6,366 | +493 | +8.4 | 27,064,770 |
▶︎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
