KabuInsight

ディスコ

6146
プライム/機械/DISCO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1368,740.069,750.068,550.069,610.0-1630.0-2.29%1,833,500
2026-03-1271,370.072,040.070,240.071,240.0-1130.0-1.56%1,708,000
2026-03-1171,570.073,780.070,680.072,370.0+2580.0+3.70%2,039,500
2026-03-1070,000.071,800.068,910.069,790.0+3290.0+4.95%2,272,100
2026-03-0967,540.068,100.064,120.066,500.0-7010.0-9.54%3,315,700
2026-03-0670,410.073,790.070,300.073,510.0+1850.0+2.58%2,601,800
2026-03-0571,730.073,400.070,120.071,660.0+2700.0+3.92%2,329,300
2026-03-0471,650.073,920.067,880.068,960.0-4070.0-5.57%3,367,500
2026-03-0375,230.075,800.072,650.073,030.0-1880.0-2.51%2,178,500
2026-03-0274,000.075,850.073,370.074,910.0-590.0-0.78%1,812,800
2026-02-2776,200.076,560.074,110.075,500.0-3570.0-4.51%2,525,200
2026-02-2680,940.081,000.076,840.079,070.0-930.0-1.16%2,676,500
2026-02-2577,800.080,280.077,400.080,000.0+4380.0+5.79%2,443,900
2026-02-2475,000.076,480.073,700.075,620.0+1560.0+2.11%2,039,300
2026-02-2073,020.075,070.072,510.074,060.0-10.0-0.01%1,807,900
2026-02-1974,000.075,800.073,520.074,070.0+2240.0+3.12%2,337,300
2026-02-1871,300.072,550.070,940.071,830.0+110.0+0.15%1,630,800
2026-02-1772,200.072,930.070,410.071,720.0-540.0-0.75%1,877,400
2026-02-1673,370.073,590.072,050.072,260.0-800.0-1.09%1,358,600
2026-02-1372,310.074,100.072,210.073,060.0+230.0+0.32%2,298,500
2026-02-1275,370.075,940.072,520.072,830.0-2540.0-3.37%2,894,600
2026-02-1072,910.076,890.072,790.075,370.0+3140.0+4.35%4,085,400
2026-02-0970,470.072,650.069,290.072,230.0+6430.0+9.77%3,461,800
2026-02-0663,870.067,090.063,510.065,800.0+630.0+0.97%2,687,500
2026-02-0565,400.067,290.064,070.065,170.0-2970.0-4.36%2,798,200
2026-02-0465,920.068,140.065,370.068,140.0+1220.0+1.82%2,449,400
2026-02-0365,300.067,170.064,900.066,920.0+4620.0+7.42%2,399,600
2026-02-0265,190.066,070.062,020.062,300.0-3890.0-5.88%2,653,200
2026-01-3066,400.067,440.065,340.066,190.0-1150.0-1.71%2,118,900
2026-01-2971,400.072,070.067,010.067,340.0-3140.0-4.46%2,947,700
2026-01-2869,620.071,300.068,800.070,480.0+1550.0+2.25%3,586,000
2026-01-2767,500.069,000.066,660.068,930.0+2430.0+3.65%2,974,400
2026-01-2667,170.069,400.066,270.066,500.0-1450.0-2.13%3,998,000
2026-01-2369,700.070,770.067,520.067,950.0-620.0-0.90%5,630,300
2026-01-2264,000.068,570.063,850.068,570.0+10000.0+17.07%3,787,800
2026-01-2158,130.060,600.058,130.058,570.0-1430.0-2.38%3,334,600
2026-01-2062,160.062,370.059,920.060,000.0-2420.0-3.88%2,620,400
2026-01-1960,630.062,650.059,990.062,420.0+1820.0+3.00%2,788,200
2026-01-1660,100.060,600.058,700.060,600.0+1500.0+2.54%2,907,100
2026-01-1559,300.059,550.057,230.059,100.0-900.0-1.50%2,755,100
2026-01-1458,230.060,160.058,130.060,000.0+2570.0+4.48%3,226,500
2026-01-1357,250.057,940.056,240.057,430.0+2430.0+4.42%2,706,900
2026-01-0955,540.056,240.053,670.055,000.0-590.0-1.06%3,504,000
2026-01-0854,670.057,090.054,400.055,590.0-80.0-0.14%3,805,400
2026-01-0754,490.056,290.054,460.055,670.0+1470.0+2.71%3,667,900
2026-01-0651,540.054,200.051,390.054,200.0+3100.0+6.07%3,980,600
2026-01-0549,970.051,220.049,330.051,100.0+2930.0+6.08%2,463,700
2025-12-3047,700.048,330.047,590.048,170.0+420.0+0.88%1,504,200
2025-12-2949,170.049,170.047,520.047,750.0-1120.0-2.29%1,609,600
2025-12-2648,000.048,970.047,730.048,870.0+1150.0+2.41%1,628,100
2025-12-2547,400.048,420.047,300.047,720.0+430.0+0.91%1,718,600
2025-12-2447,290.047,470.046,870.047,290.0+440.0+0.94%1,320,200
2025-12-2347,330.047,350.046,490.046,850.0-380.0-0.80%1,371,400
2025-12-2246,390.047,350.046,050.047,230.0+2510.0+5.61%1,712,900
2025-12-1944,740.045,180.044,420.044,720.0+540.0+1.22%1,682,200
2025-12-1844,430.044,880.044,050.044,180.0-1650.0-3.60%1,901,800
2025-12-1745,620.046,320.045,200.045,830.0-490.0-1.06%2,040,600
2025-12-1647,820.048,390.046,040.046,320.0-1380.0-2.89%2,496,400
2025-12-1547,410.048,260.047,130.047,700.0-1110.0-2.27%2,423,100
2025-12-1249,900.049,900.047,550.048,810.0-520.0-1.05%3,071,800
2025-12-1149,030.049,900.048,710.049,330.0+770.0+1.59%2,630,600
2025-12-1049,740.051,250.048,150.048,560.0-1110.0-2.23%4,166,400
2025-12-0948,160.050,170.048,030.049,670.0+2210.0+4.66%3,274,800
2025-12-0846,050.047,890.045,950.047,460.0+1360.0+2.95%2,197,300
2025-12-0545,600.046,240.045,240.046,100.0+640.0+1.41%1,992,900
2025-12-0445,130.046,470.044,930.045,460.0+1020.0+2.30%2,426,900
2025-12-0343,490.044,770.043,200.044,440.0+1930.0+4.54%1,971,700
2025-12-0243,110.043,820.042,510.042,510.0+60.0+0.14%1,739,200
2025-12-0144,220.044,410.042,370.042,450.0-1280.0-2.93%1,743,900
2025-11-2843,900.044,050.043,270.043,730.0-30.0-0.07%1,245,800
2025-11-2744,410.044,490.043,510.043,760.0-230.0-0.52%1,717,400
2025-11-2643,340.044,420.043,160.043,990.0+1230.0+2.88%2,137,500
2025-11-2544,630.044,680.042,760.042,760.0-1170.0-2.66%2,290,400
2025-11-2144,430.044,630.043,270.043,930.0-3340.0-7.07%3,036,800
2025-11-2047,730.048,530.046,310.047,270.0+3040.0+6.87%3,290,000
2025-11-1945,500.045,830.043,750.044,230.0-1570.0-3.43%3,106,100
2025-11-1847,250.047,380.045,800.045,800.0-2210.0-4.60%2,077,400
2025-11-1747,010.048,280.046,990.048,010.0+720.0+1.52%1,585,400
2025-11-1445,920.047,580.045,880.047,290.0-1140.0-2.35%2,454,900
2025-11-1347,450.048,430.046,860.048,430.0+570.0+1.19%2,095,700
2025-11-1247,580.048,000.046,310.047,860.0+110.0+0.23%2,507,200
2025-11-1150,550.050,590.047,300.047,750.0-2270.0-4.54%3,368,500
2025-11-1049,490.050,450.048,580.050,020.0+1500.0+3.09%2,078,600
2025-11-0748,800.049,160.047,770.048,520.0-2000.0-3.96%2,912,900
2025-11-0648,990.050,810.048,750.050,520.0+2980.0+6.27%3,089,600
2025-11-0548,860.049,000.046,040.047,540.0-4330.0-8.35%4,209,200
2025-11-0452,030.053,090.051,680.051,870.0+260.0+0.50%2,873,600
2025-10-3151,000.052,210.050,450.051,610.0-150.0-0.29%3,467,500
2025-10-3053,850.054,290.050,800.051,760.0-4630.0-8.21%6,231,200
2025-10-2955,350.057,050.054,990.056,390.0+2510.0+4.66%4,233,300
2025-10-2854,070.054,880.053,760.053,880.0-370.0-0.68%2,062,900
2025-10-2754,120.054,250.053,670.054,250.0+800.0+1.50%1,894,800
2025-10-2452,300.053,680.052,200.053,450.0+2560.0+5.03%2,551,300
2025-10-2350,880.051,210.050,030.050,890.0-2010.0-3.80%3,122,000
2025-10-2252,100.053,010.051,700.052,900.0+360.0+0.69%2,339,100
2025-10-2154,160.054,320.052,330.052,540.0-1120.0-2.09%3,356,100
2025-10-2052,710.053,660.052,090.053,660.0+1890.0+3.65%2,633,500
2025-10-1752,360.053,090.051,500.051,770.0-1970.0-3.67%3,357,600
2025-10-1653,000.054,010.052,550.053,740.0+1330.0+2.54%2,994,500
2025-10-1551,390.052,580.050,740.052,410.0+910.0+1.77%3,327,700
2025-10-1453,410.053,990.051,250.051,500.0-2190.0-4.08%4,369,600
2025-10-1053,280.054,420.052,750.053,690.0-40.0-0.07%4,232,600
2025-10-0953,140.054,030.052,370.053,730.0+1590.0+3.05%4,318,700
2025-10-0852,200.053,100.051,710.052,140.0-1060.0-1.99%3,626,400
2025-10-0755,500.057,060.052,980.053,200.0-800.0-1.48%5,724,600
2025-10-0653,000.054,370.052,710.054,000.0+3000.0+5.88%4,910,100
2025-10-0351,500.051,770.049,810.051,000.0-310.0-0.60%5,059,900
2025-10-0247,790.051,310.047,700.051,310.0+5380.0+11.71%6,217,900
2025-10-0146,810.046,900.045,930.045,930.0-580.0-1.25%3,065,000
2025-09-3047,380.047,540.046,450.046,510.0-300.0-0.64%2,705,700
2025-09-2946,930.047,350.046,390.046,810.0+110.0+0.24%3,058,800
2025-09-2649,170.049,180.046,500.046,700.0-3550.0-7.06%4,780,000
2025-09-2548,650.050,820.048,370.050,250.0+1440.0+2.95%6,043,400
2025-09-2448,000.048,860.047,600.048,810.0+1140.0+2.39%4,112,400
2025-09-2248,050.048,420.046,970.047,670.0+60.0+0.13%4,066,100
2025-09-1949,590.049,600.046,220.047,610.00.00.00%7,690,400
2025-09-1845,450.048,340.044,860.047,610.0+2290.0+5.05%6,275,100
2025-09-1744,450.045,950.044,400.045,320.0+860.0+1.93%5,360,400
2025-09-1642,520.044,490.042,520.044,460.0+3380.0+8.23%6,388,200
2025-09-1241,910.042,470.040,660.041,080.0——4,508,400

直近120営業日分を表示