6146東証P貸借
業種 機械
ディスコ 株価時系列データ
PTS
40,800
円
(23:59)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 42,960 | 43,370 | 40,310 | 40,600 | -1,990 | -4.7 | 31,661,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 26,110 | 27,645 | 25,510 | 27,580 | +1,615 | +6.2 | 5,146,200 |
| 9/22 | 26,790 | 26,875 | 25,200 | 25,965 | -1,635 | -5.9 | 4,639,400 |
| 9/15 | 27,750 | 27,855 | 25,725 | 27,600 | -500 | -1.8 | 6,849,500 |
| 9/8 | 28,030 | 28,690 | 27,520 | 28,100 | +25 | +0.1 | 4,309,500 |
| 9/1 | 26,650 | 28,875 | 26,495 | 28,075 | +1,825 | +7.0 | 6,207,200 |
| 8/25 | 25,910 | 28,460 | 25,605 | 26,250 | +345 | +1.3 | 5,901,500 |
| 8/18 | 25,300 | 26,590 | 24,805 | 25,905 | -70 | -0.3 | 5,433,000 |
| 8/10 | 26,955 | 27,005 | 25,430 | 25,975 | -1,170 | -4.3 | 4,218,100 |
| 8/4 | 26,800 | 27,940 | 26,085 | 27,145 | +920 | +3.5 | 7,401,800 |
| 7/28 | 23,535 | 26,525 | 22,990 | 26,225 | +3,020 | +13.0 | 8,664,700 |
| 7/21 | 23,625 | 24,075 | 22,370 | 23,205 | -120 | -0.5 | 6,617,200 |
| 7/14 | 22,800 | 23,780 | 22,195 | 23,325 | +220 | +1.0 | 4,867,800 |
| 7/7 | 23,255 | 24,420 | 22,980 | 23,105 | +495 | +2.2 | 5,298,800 |
| 6/30 | 21,740 | 22,795 | 21,055 | 22,610 | +375 | +1.7 | 4,336,300 |
| 6/23 | 22,860 | 23,610 | 21,830 | 22,235 | -930 | -4.0 | 5,936,500 |
| 6/16 | 20,840 | 23,235 | 20,770 | 23,165 | +1,975 | +9.3 | 6,489,400 |
| 6/9 | 20,630 | 21,625 | 20,080 | 21,190 | +560 | +2.7 | 6,577,600 |
| 6/2 | 21,100 | 21,240 | 19,830 | 20,630 | +530 | +2.6 | 5,588,200 |
| 5/26 | 18,630 | 20,490 | 18,610 | 20,100 | +1,470 | +7.9 | 5,179,300 |
| 5/19 | 17,450 | 18,890 | 17,260 | 18,630 | +1,460 | +8.5 | 5,174,500 |
| 5/12 | 15,820 | 17,170 | 15,720 | 17,170 | +1,260 | +7.9 | 4,132,100 |
| 5/2 | 15,560 | 15,950 | 15,290 | 15,910 | +500 | +3.2 | 1,496,100 |
| 4/28 | 16,630 | 16,670 | 14,960 | 15,410 | -1,230 | -7.4 | 6,106,500 |
| 4/21 | 14,610 | 16,680 | 14,280 | 16,640 | +2,120 | +14.6 | 6,221,400 |
| 4/14 | 14,230 | 14,610 | 14,010 | 14,520 | +360 | +2.5 | 2,319,900 |
| 4/7 | 15,100 | 15,140 | 13,800 | 14,160 | -1,140 | -7.5 | 3,793,500 |
| 3/31 | 14,733 | 15,350 | 14,549 | 15,300 | +534 | +3.6 | 3,290,016 |
| 3/24 | 14,699 | 15,083 | 14,316 | 14,766 | +100 | +0.7 | 2,556,026 |
| 3/17 | 14,466 | 14,699 | 14,066 | 14,666 | +33 | +0.2 | 3,338,133 |
| 3/10 | 14,233 | 14,766 | 14,216 | 14,633 | +684 | +4.9 | 2,944,229 |
▶︎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
