4665東証P貸借
業種 サービス業
ダスキン 株価時系列データ
PTS
3,505
円
(22:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,487.0 (24/01/16) | 3,070.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,487.0 (24/01/16) | 3,184.0 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,324.0 | 3,383.0 | 3,310.0 | 3,381.0 | +57.0 | +1.7 | 67,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,341.0 | 3,344.0 | 3,290.0 | 3,324.0 | -20.0 | -0.6 | 118,200 |
| 5/21 | 3,406.0 | 3,409.0 | 3,335.0 | 3,344.0 | -70.0 | -2.1 | 134,600 |
| 5/20 | 3,424.0 | 3,460.0 | 3,406.0 | 3,414.0 | -4.0 | -0.1 | 97,200 |
| 5/17 | 3,376.0 | 3,440.0 | 3,360.0 | 3,418.0 | +15.0 | +0.4 | 148,100 |
| 5/16 | 3,387.0 | 3,407.0 | 3,314.0 | 3,403.0 | +148.0 | +4.6 | 341,700 |
| 5/15 | 3,323.0 | 3,325.0 | 3,255.0 | 3,255.0 | -63.0 | -1.9 | 68,200 |
| 5/14 | 3,301.0 | 3,320.0 | 3,298.0 | 3,318.0 | +22.0 | +0.7 | 87,000 |
| 5/13 | 3,279.0 | 3,299.0 | 3,275.0 | 3,296.0 | +17.0 | +0.5 | 60,700 |
| 5/10 | 3,296.0 | 3,299.0 | 3,269.0 | 3,279.0 | 0 | 0.0 | 53,300 |
| 5/9 | 3,276.0 | 3,300.0 | 3,272.0 | 3,279.0 | -2.0 | -0.1 | 46,900 |
| 5/8 | 3,283.0 | 3,299.0 | 3,268.0 | 3,281.0 | -20.0 | -0.6 | 56,900 |
| 5/7 | 3,303.0 | 3,303.0 | 3,273.0 | 3,301.0 | +8.0 | +0.2 | 71,000 |
| 5/2 | 3,294.0 | 3,303.0 | 3,276.0 | 3,293.0 | +14.0 | +0.4 | 82,300 |
| 5/1 | 3,280.0 | 3,291.0 | 3,271.0 | 3,279.0 | 0 | 0.0 | 50,700 |
| 4/30 | 3,269.0 | 3,283.0 | 3,254.0 | 3,279.0 | +12.0 | +0.4 | 65,700 |
| 4/26 | 3,233.0 | 3,268.0 | 3,219.0 | 3,267.0 | +25.0 | +0.8 | 154,500 |
| 4/25 | 3,265.0 | 3,265.0 | 3,238.0 | 3,242.0 | -15.0 | -0.5 | 72,700 |
| 4/24 | 3,258.0 | 3,272.0 | 3,247.0 | 3,257.0 | -4.0 | -0.1 | 87,100 |
| 4/23 | 3,260.0 | 3,269.0 | 3,244.0 | 3,261.0 | +3.0 | +0.1 | 40,400 |
| 4/22 | 3,257.0 | 3,268.0 | 3,221.0 | 3,258.0 | +40.0 | +1.2 | 69,800 |
| 4/19 | 3,220.0 | 3,240.0 | 3,201.0 | 3,218.0 | -30.0 | -0.9 | 79,900 |
| 4/18 | 3,231.0 | 3,260.0 | 3,231.0 | 3,248.0 | +24.0 | +0.7 | 42,800 |
| 4/17 | 3,261.0 | 3,261.0 | 3,214.0 | 3,224.0 | -43.0 | -1.3 | 69,900 |
| 4/16 | 3,269.0 | 3,273.0 | 3,250.0 | 3,267.0 | -11.0 | -0.3 | 66,600 |
| 4/15 | 3,285.0 | 3,285.0 | 3,251.0 | 3,278.0 | -7.0 | -0.2 | 60,400 |
| 4/12 | 3,266.0 | 3,285.0 | 3,263.0 | 3,285.0 | +24.0 | +0.7 | 72,700 |
| 4/11 | 3,255.0 | 3,264.0 | 3,244.0 | 3,261.0 | -8.0 | -0.2 | 52,500 |
| 4/10 | 3,261.0 | 3,279.0 | 3,261.0 | 3,269.0 | +8.0 | +0.3 | 38,400 |
| 4/9 | 3,260.0 | 3,270.0 | 3,249.0 | 3,261.0 | +1.0 | +0.0 | 47,200 |
| 4/8 | 3,269.0 | 3,274.0 | 3,243.0 | 3,260.0 | -14.0 | -0.4 | 99,700 |
▶︎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