6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
42,559
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 42,960 | 43,320 | 40,710 | 42,530 | -60 | -0.1 | 13,373,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 41,880 | 43,370 | 40,880 | 42,590 | +10 | +0.0 | 21,259,200 |
| 11/15 | 44,180 | 44,700 | 40,300 | 42,580 | -1,720 | -3.9 | 22,193,600 |
| 11/8 | 44,860 | 47,830 | 43,810 | 44,300 | +1,490 | +3.5 | 22,632,000 |
| 11/1 | 37,700 | 46,130 | 37,480 | 42,810 | +5,110 | +13.6 | 33,524,100 |
| 10/25 | 38,510 | 40,420 | 37,150 | 37,700 | -610 | -1.6 | 32,197,100 |
| 10/18 | 38,240 | 39,000 | 35,030 | 38,310 | +750 | +2.0 | 20,694,100 |
| 10/11 | 38,210 | 39,030 | 36,470 | 37,560 | -2,150 | -5.4 | 19,811,300 |
| 10/4 | 38,700 | 40,630 | 37,370 | 39,710 | -990 | -2.4 | 18,883,500 |
| 9/27 | 36,820 | 41,090 | 35,410 | 40,700 | +4,410 | +12.2 | 14,727,600 |
| 9/20 | 34,600 | 37,350 | 33,260 | 36,290 | +990 | +2.8 | 15,806,800 |
| 9/13 | 31,850 | 36,130 | 31,730 | 35,300 | +650 | +1.9 | 22,794,600 |
| 9/6 | 42,900 | 43,150 | 34,020 | 34,650 | -8,010 | -18.8 | 21,710,200 |
| 8/30 | 42,810 | 42,910 | 40,000 | 42,660 | -580 | -1.3 | 16,368,300 |
| 8/23 | 47,880 | 48,610 | 42,830 | 43,240 | -5,050 | -10.5 | 17,293,800 |
| 8/16 | 42,730 | 48,290 | 42,110 | 48,290 | +6,960 | +16.8 | 19,881,100 |
| 8/9 | 39,000 | 45,540 | 37,520 | 41,330 | -3,270 | -7.3 | 32,834,700 |
| 8/2 | 47,000 | 50,200 | 43,200 | 44,600 | -1,500 | -3.3 | 26,633,000 |
| 7/26 | 51,700 | 52,370 | 45,180 | 46,100 | -6,600 | -12.5 | 23,753,500 |
| 7/19 | 63,250 | 64,070 | 52,100 | 52,700 | -9,830 | -15.7 | 16,160,000 |
| 7/12 | 62,990 | 68,850 | 62,150 | 62,530 | -710 | -1.1 | 17,511,100 |
| 7/5 | 61,480 | 65,350 | 60,340 | 63,240 | +2,200 | +3.6 | 12,585,600 |
| 6/28 | 62,330 | 63,620 | 59,380 | 61,040 | -2,520 | -4.0 | 14,994,300 |
| 6/21 | 65,210 | 65,510 | 60,250 | 63,560 | -2,040 | -3.1 | 13,973,700 |
| 6/14 | 59,710 | 66,100 | 58,640 | 65,600 | +5,800 | +9.7 | 12,069,000 |
| 6/7 | 61,000 | 61,100 | 57,190 | 59,800 | -1,690 | -2.8 | 12,264,700 |
| 5/31 | 62,000 | 64,990 | 59,770 | 61,490 | -10 | +0.0 | 16,547,000 |
| 5/24 | 55,510 | 62,670 | 55,240 | 61,500 | +5,440 | +9.7 | 16,474,000 |
| 5/17 | 51,500 | 56,590 | 51,030 | 56,060 | +5,180 | +10.2 | 13,164,400 |
| 5/10 | 48,000 | 51,990 | 47,850 | 50,880 | +4,390 | +9.4 | 11,762,500 |
| 5/2 | 46,650 | 47,190 | 44,720 | 46,490 | +480 | +1.0 | 6,600,800 |
▶︎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
