！決算発表予定日 2024/05/15
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
3,249.3
円
(17:32)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,257.0 | 3,272.0 | 3,219.0 | 3,267.0 | +49.0 | +1.5 | 579,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,285.0 | 3,285.0 | 3,201.0 | 3,218.0 | -67.0 | -2.0 | 319,600 |
| 4/12 | 3,269.0 | 3,285.0 | 3,243.0 | 3,285.0 | +11.0 | +0.3 | 310,500 |
| 4/5 | 3,291.0 | 3,292.0 | 3,184.0 | 3,274.0 | -25.0 | -0.8 | 631,700 |
| 3/29 | 3,387.0 | 3,392.0 | 3,223.0 | 3,299.0 | -66.0 | -2.0 | 1,006,500 |
| 3/22 | 3,320.0 | 3,366.0 | 3,298.0 | 3,365.0 | +59.0 | +1.8 | 436,000 |
| 3/15 | 3,325.0 | 3,336.0 | 3,272.0 | 3,306.0 | -20.0 | -0.6 | 464,200 |
| 3/8 | 3,368.0 | 3,368.0 | 3,295.0 | 3,326.0 | -60.0 | -1.8 | 461,500 |
| 3/1 | 3,365.0 | 3,392.0 | 3,340.0 | 3,386.0 | +35.0 | +1.0 | 350,000 |
| 2/22 | 3,345.0 | 3,429.0 | 3,337.0 | 3,351.0 | +20.0 | +0.6 | 271,000 |
| 2/16 | 3,372.0 | 3,375.0 | 3,303.0 | 3,331.0 | -50.0 | -1.5 | 522,900 |
| 2/9 | 3,440.0 | 3,485.0 | 3,381.0 | 3,381.0 | -40.0 | -1.2 | 479,700 |
| 2/2 | 3,413.0 | 3,448.0 | 3,377.0 | 3,421.0 | +21.0 | +0.6 | 403,600 |
| 1/26 | 3,388.0 | 3,436.0 | 3,341.0 | 3,400.0 | +18.0 | +0.5 | 404,700 |
| 1/19 | 3,458.0 | 3,487.0 | 3,380.0 | 3,382.0 | -42.0 | -1.2 | 367,800 |
| 1/12 | 3,390.0 | 3,482.0 | 3,382.0 | 3,424.0 | +55.0 | +1.6 | 429,300 |
| 1/5 | 3,355.0 | 3,394.0 | 3,320.0 | 3,369.0 | +18.0 | +0.5 | 133,900 |
| 12/29 | 3,327.0 | 3,379.0 | 3,295.0 | 3,351.0 | +51.0 | +1.6 | 331,200 |
| 12/22 | 3,339.0 | 3,359.0 | 3,255.0 | 3,300.0 | -67.0 | -2.0 | 409,700 |
| 12/15 | 3,372.0 | 3,445.0 | 3,354.0 | 3,367.0 | -1.0 | +0.0 | 577,900 |
| 12/8 | 3,303.0 | 3,369.0 | 3,263.0 | 3,368.0 | +65.0 | +2.0 | 549,300 |
| 12/1 | 3,193.0 | 3,321.0 | 3,183.0 | 3,303.0 | +124.0 | +3.9 | 571,600 |
| 11/24 | 3,206.0 | 3,213.0 | 3,156.0 | 3,179.0 | -25.0 | -0.8 | 232,100 |
| 11/17 | 3,183.0 | 3,204.0 | 3,149.0 | 3,204.0 | +37.0 | +1.2 | 330,700 |
| 11/10 | 3,230.0 | 3,245.0 | 3,117.0 | 3,167.0 | -40.0 | -1.3 | 557,900 |
| 11/2 | 3,290.0 | 3,301.0 | 3,191.0 | 3,207.0 | -89.0 | -2.7 | 435,500 |
| 10/27 | 3,250.0 | 3,302.0 | 3,220.0 | 3,296.0 | +46.0 | +1.4 | 371,900 |
| 10/20 | 3,258.0 | 3,269.0 | 3,199.0 | 3,250.0 | -15.0 | -0.5 | 256,100 |
| 10/13 | 3,335.0 | 3,349.0 | 3,258.0 | 3,265.0 | -69.0 | -2.1 | 285,900 |
| 10/6 | 3,229.0 | 3,342.0 | 3,170.0 | 3,334.0 | +94.0 | +2.9 | 689,000 |
| 9/29 | 3,315.0 | 3,367.0 | 3,232.0 | 3,240.0 | -56.0 | -1.7 | 1,164,600 |
▶︎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