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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 5,673 | 5,916 | 5,159 | 5,873 | +230 | +4.1 | 17,911,679 |
| 17/03 | 5,646 | 5,996 | 5,436 | 5,643 | +14 | +0.3 | 13,925,839 |
| 17/02 | 4,736 | 5,796 | 4,709 | 5,629 | +816 | +17.0 | 15,656,556 |
| 17/01 | 4,789 | 4,923 | 4,649 | 4,813 | +94 | +2.0 | 10,892,209 |
| 16/12 | 4,573 | 4,796 | 4,259 | 4,719 | +200 | +4.4 | 12,682,927 |
| 16/11 | 4,199 | 4,569 | 3,999 | 4,519 | +286 | +6.8 | 12,895,929 |
| 16/10 | 3,996 | 4,283 | 3,913 | 4,233 | +270 | +6.8 | 12,499,025 |
| 16/09 | 3,896 | 4,009 | 3,756 | 3,963 | +70 | +1.8 | 11,839,018 |
| 16/08 | 3,469 | 3,923 | 3,443 | 3,893 | +354 | +10.0 | 14,843,248 |
| 16/07 | 3,066 | 3,549 | 2,906 | 3,539 | +476 | +15.5 | 15,603,456 |
| 16/06 | 3,509 | 3,616 | 2,969 | 3,063 | -453 | -12.9 | 21,372,813 |
| 16/05 | 3,049 | 3,526 | 3,023 | 3,516 | +363 | +11.5 | 19,160,291 |
| 16/04 | 3,186 | 3,429 | 2,963 | 3,153 | -26 | -0.8 | 18,799,388 |
| 16/03 | 3,436 | 3,579 | 3,116 | 3,179 | -287 | -8.3 | 21,592,116 |
| 16/02 | 3,803 | 3,986 | 3,129 | 3,466 | -300 | -8.0 | 20,432,304 |
| 16/01 | 3,813 | 3,846 | 3,313 | 3,766 | -67 | -1.8 | 14,106,141 |
| 15/12 | 3,966 | 4,086 | 3,696 | 3,833 | -120 | -3.0 | 14,066,540 |
| 15/11 | 3,666 | 3,996 | 3,373 | 3,953 | +250 | +6.8 | 16,180,062 |
| 15/10 | 2,806 | 3,719 | 2,806 | 3,703 | +917 | +32.9 | 20,510,005 |
| 15/09 | 3,019 | 3,189 | 2,766 | 2,786 | -267 | -8.8 | 16,916,869 |
| 15/08 | 3,196 | 3,303 | 2,779 | 3,053 | -143 | -4.5 | 20,777,607 |
| 15/07 | 3,376 | 3,456 | 3,076 | 3,196 | -180 | -5.3 | 17,851,378 |
| 15/06 | 3,816 | 3,873 | 3,289 | 3,376 | -490 | -12.7 | 24,337,143 |
| 15/05 | 3,606 | 4,043 | 3,503 | 3,866 | +213 | +5.8 | 13,921,939 |
| 15/04 | 4,086 | 4,293 | 3,613 | 3,653 | -440 | -10.8 | 18,280,983 |
| 15/03 | 3,659 | 4,319 | 3,613 | 4,093 | +427 | +11.7 | 19,769,597 |
| 15/02 | 3,556 | 3,699 | 3,313 | 3,666 | +43 | +1.2 | 14,253,142 |
| 15/01 | 3,236 | 3,723 | 3,203 | 3,623 | +387 | +12.0 | 16,728,767 |
| 14/12 | 3,143 | 3,419 | 3,006 | 3,236 | +93 | +3.0 | 17,137,971 |
| 14/11 | 2,519 | 3,153 | 2,509 | 3,143 | +654 | +26.3 | 17,979,780 |
▶︎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
