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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,959 | 2,033 | 1,619 | 1,703 | -290 | -14.6 | 27,285,872 |
| 09/09 | 1,833 | 2,063 | 1,823 | 1,993 | +144 | +7.8 | 19,476,494 |
| 09/08 | 1,629 | 1,939 | 1,499 | 1,849 | +196 | +11.9 | 31,345,813 |
| 09/07 | 1,379 | 1,659 | 1,229 | 1,653 | +287 | +21.0 | 20,379,203 |
| 09/06 | 1,116 | 1,396 | 1,093 | 1,366 | +247 | +22.1 | 19,330,693 |
| 09/05 | 996 | 1,139 | 956 | 1,119 | +136 | +13.8 | 10,484,205 |
| 09/04 | 819 | 1,139 | 819 | 983 | +172 | +21.2 | 17,303,273 |
| 09/03 | 788 | 951 | 744 | 811 | -17 | -2.1 | 16,743,167 |
| 09/02 | 726 | 856 | 716 | 828 | +87 | +11.7 | 17,010,770 |
| 09/01 | 640 | 846 | 629 | 741 | +131 | +21.5 | 17,661,176 |
| 08/12 | 599 | 621 | 489 | 610 | +3 | +0.5 | 14,201,242 |
| 08/11 | 808 | 928 | 533 | 607 | -161 | -21.0 | 16,600,966 |
| 08/10 | 1,029 | 1,043 | 633 | 768 | -245 | -24.2 | 27,244,472 |
| 08/09 | 1,349 | 1,366 | 979 | 1,013 | -350 | -25.7 | 17,078,571 |
| 08/08 | 1,406 | 1,466 | 1,289 | 1,363 | -76 | -5.3 | 18,987,490 |
| 08/07 | 1,499 | 1,616 | 1,369 | 1,439 | -57 | -3.8 | 17,936,879 |
| 08/06 | 1,826 | 1,856 | 1,479 | 1,496 | -313 | -17.3 | 12,566,525 |
| 08/05 | 1,706 | 1,829 | 1,589 | 1,809 | +106 | +6.2 | 11,945,519 |
| 08/04 | 1,416 | 1,703 | 1,353 | 1,703 | +274 | +19.2 | 14,546,545 |
| 08/03 | 1,596 | 1,606 | 1,273 | 1,429 | -234 | -14.1 | 16,483,065 |
| 08/02 | 1,553 | 1,799 | 1,366 | 1,663 | +127 | +8.3 | 23,554,435 |
| 08/01 | 2,066 | 2,066 | 1,499 | 1,536 | -553 | -26.5 | 24,386,943 |
| 07/12 | 2,189 | 2,313 | 2,056 | 2,089 | -87 | -4.0 | 8,466,385 |
| 07/11 | 2,266 | 2,333 | 1,986 | 2,176 | -93 | -4.1 | 14,753,247 |
| 07/10 | 2,103 | 2,419 | 2,103 | 2,269 | +133 | +6.2 | 23,843,938 |
| 07/09 | 2,263 | 2,279 | 1,879 | 2,136 | -127 | -5.6 | 14,511,145 |
| 07/08 | 2,169 | 2,409 | 2,036 | 2,263 | +80 | +3.7 | 18,859,388 |
| 07/07 | 2,379 | 2,439 | 2,156 | 2,183 | -196 | -8.2 | 14,384,844 |
| 07/06 | 2,306 | 2,453 | 2,139 | 2,379 | +103 | +4.5 | 20,920,409 |
| 07/05 | 2,503 | 2,513 | 2,103 | 2,276 | -223 | -8.9 | 21,399,214 |
▶︎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
