6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
42,082
円
(14:21)
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 | 42,110 | -480 | -1.1 | 15,083,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 48,220 | 49,530 | 45,360 | 46,010 | -3,790 | -7.6 | 15,479,300 |
| 4/19 | 55,650 | 55,860 | 49,270 | 49,800 | -6,480 | -11.5 | 12,900,200 |
| 4/12 | 55,600 | 57,460 | 54,950 | 56,280 | +1,720 | +3.2 | 12,640,400 |
| 4/5 | 57,320 | 57,590 | 53,880 | 54,560 | -2,630 | -4.6 | 13,704,400 |
| 3/29 | 55,360 | 57,850 | 54,380 | 57,190 | +2,400 | +4.4 | 16,052,200 |
| 3/22 | 48,000 | 55,570 | 47,960 | 54,790 | +6,710 | +14.0 | 10,596,800 |
| 3/15 | 48,680 | 51,390 | 47,860 | 48,080 | -3,840 | -7.4 | 9,919,500 |
| 3/8 | 51,750 | 54,190 | 50,280 | 51,920 | +1,830 | +3.7 | 14,864,300 |
| 3/1 | 47,800 | 50,090 | 46,300 | 50,090 | +2,680 | +5.7 | 8,704,100 |
| 2/22 | 44,020 | 47,460 | 42,520 | 47,410 | +3,130 | +7.1 | 7,249,900 |
| 2/16 | 44,890 | 46,480 | 43,100 | 44,280 | +550 | +1.3 | 8,508,900 |
| 2/9 | 41,600 | 44,800 | 40,780 | 43,730 | +2,260 | +5.5 | 9,233,800 |
| 2/2 | 39,590 | 41,790 | 39,340 | 41,470 | +1,870 | +4.7 | 8,680,200 |
| 1/26 | 41,500 | 42,950 | 39,380 | 39,600 | -1,240 | -3.0 | 14,021,000 |
| 1/19 | 36,880 | 41,140 | 36,730 | 40,840 | +4,500 | +12.4 | 8,786,000 |
| 1/12 | 34,230 | 37,040 | 34,070 | 36,340 | +3,420 | +10.4 | 5,420,500 |
| 1/5 | 32,830 | 33,780 | 32,520 | 32,920 | -2,060 | -5.9 | 2,538,600 |
| 12/29 | 33,610 | 35,270 | 33,340 | 34,980 | +1,600 | +4.8 | 3,955,700 |
| 12/22 | 33,050 | 34,190 | 32,390 | 33,380 | +450 | +1.4 | 4,781,100 |
| 12/15 | 30,330 | 34,980 | 30,010 | 32,930 | +3,215 | +10.8 | 10,097,700 |
| 12/8 | 31,580 | 31,610 | 29,455 | 29,715 | -1,915 | -6.1 | 5,143,600 |
| 12/1 | 31,480 | 32,210 | 30,610 | 31,630 | +330 | +1.1 | 4,700,500 |
| 11/24 | 32,160 | 32,680 | 31,260 | 31,300 | -770 | -2.4 | 4,668,000 |
| 11/17 | 30,200 | 32,360 | 29,250 | 32,070 | +3,010 | +10.4 | 6,577,100 |
| 11/10 | 29,235 | 29,820 | 28,235 | 29,060 | +1,100 | +3.9 | 6,758,500 |
| 11/2 | 27,250 | 28,000 | 25,485 | 27,960 | +730 | +2.7 | 6,819,000 |
| 10/27 | 28,185 | 29,315 | 26,725 | 27,230 | -770 | -2.8 | 10,561,300 |
| 10/20 | 28,450 | 29,985 | 26,240 | 28,000 | -1,450 | -4.9 | 8,919,200 |
| 10/13 | 27,885 | 30,670 | 27,745 | 29,450 | +1,930 | +7.0 | 5,898,300 |
| 10/6 | 27,600 | 28,545 | 26,900 | 27,520 | -60 | -0.2 | 6,190,400 |
▶︎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
