9793東証P貸借
業種 サービス業
ダイセキ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,870 (23/08/01) | 2,868 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,485 (24/01/15) | 2,868 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,145 | 3,245 | 3,075 | 3,235 | +135 | +4.4 | 1,471,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,180 | 3,275 | 3,080 | 3,100 | -80 | -2.5 | 771,100 |
| 5/17 | 3,030 | 3,205 | 3,020 | 3,180 | +140 | +4.6 | 897,600 |
| 5/10 | 3,040 | 3,110 | 2,992 | 3,040 | +10 | +0.3 | 694,800 |
| 5/2 | 2,996 | 3,085 | 2,951 | 3,030 | +64 | +2.2 | 599,500 |
| 4/26 | 2,945 | 3,025 | 2,908 | 2,966 | +84 | +2.9 | 1,778,700 |
| 4/19 | 3,090 | 3,120 | 2,868 | 2,882 | -213 | -6.9 | 1,167,800 |
| 4/12 | 3,315 | 3,345 | 3,080 | 3,095 | -320 | -9.4 | 1,378,100 |
| 4/5 | 3,645 | 3,685 | 3,270 | 3,415 | -230 | -6.3 | 1,815,800 |
| 3/29 | 3,780 | 3,835 | 3,635 | 3,645 | -125 | -3.3 | 691,700 |
| 3/22 | 3,745 | 3,845 | 3,740 | 3,770 | +35 | +0.9 | 517,700 |
| 3/15 | 3,770 | 3,830 | 3,680 | 3,735 | -40 | -1.1 | 545,200 |
| 3/8 | 3,915 | 3,915 | 3,655 | 3,775 | -140 | -3.6 | 976,800 |
| 3/1 | 4,000 | 4,100 | 3,870 | 3,915 | -100 | -2.5 | 798,200 |
| 2/22 | 3,985 | 4,045 | 3,965 | 4,015 | +30 | +0.8 | 384,900 |
| 2/16 | 4,010 | 4,030 | 3,900 | 3,985 | 0 | 0.0 | 497,800 |
| 2/9 | 4,165 | 4,190 | 3,945 | 3,985 | -210 | -5.0 | 703,900 |
| 2/2 | 4,245 | 4,255 | 4,130 | 4,195 | -5 | -0.1 | 538,800 |
| 1/26 | 4,395 | 4,480 | 4,165 | 4,200 | -190 | -4.3 | 676,000 |
| 1/19 | 4,460 | 4,485 | 4,265 | 4,390 | 0 | 0.0 | 763,700 |
| 1/12 | 4,215 | 4,420 | 4,150 | 4,390 | +455 | +11.6 | 784,500 |
| 1/5 | 3,890 | 4,050 | 3,860 | 3,935 | +20 | +0.5 | 276,300 |
| 12/29 | 3,890 | 3,920 | 3,795 | 3,915 | +85 | +2.2 | 402,300 |
| 12/22 | 3,825 | 3,970 | 3,745 | 3,830 | +10 | +0.3 | 450,200 |
| 12/15 | 3,785 | 3,850 | 3,730 | 3,820 | +50 | +1.3 | 408,800 |
| 12/8 | 3,860 | 3,950 | 3,745 | 3,770 | -140 | -3.6 | 457,100 |
| 12/1 | 3,895 | 3,995 | 3,830 | 3,910 | +25 | +0.6 | 654,700 |
| 11/24 | 4,080 | 4,140 | 3,880 | 3,885 | -185 | -4.6 | 638,800 |
| 11/17 | 4,150 | 4,150 | 3,945 | 4,070 | -65 | -1.6 | 345,600 |
| 11/10 | 4,265 | 4,325 | 4,045 | 4,135 | -60 | -1.4 | 388,600 |
| 11/2 | 4,045 | 4,230 | 4,000 | 4,195 | +120 | +2.9 | 295,300 |
▶︎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