！決算発表予定日 2025/02/07
1980東証P貸借
業種 建設業
ダイダン 株価時系列データ
PTS
3,505
円
取引時間外
(22:40)
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 |
|---|---|
| 4,030 (24/12/23) | 1,613 (24/01/31) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,030 (24/12/23) | 1,423 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,695 | 3,720 | 3,455 | 3,505 | -120 | -3.3 | 831,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 3,560 | 3,680 | 3,475 | 3,625 | +65 | +1.8 | 1,642,600 |
| 1/17 | 3,650 | 3,690 | 3,460 | 3,560 | -110 | -3.0 | 1,262,200 |
| 1/10 | 3,950 | 3,975 | 3,655 | 3,670 | -190 | -4.9 | 1,043,400 |
| 12/30 | 3,915 | 3,915 | 3,805 | 3,860 | -70 | -1.8 | 250,800 |
| 12/27 | 3,960 | 4,030 | 3,795 | 3,930 | -10 | -0.3 | 827,000 |
| 12/20 | 3,835 | 3,970 | 3,730 | 3,940 | +105 | +2.7 | 956,600 |
| 12/13 | 3,690 | 3,925 | 3,595 | 3,835 | +170 | +4.6 | 1,141,200 |
| 12/6 | 3,605 | 3,795 | 3,550 | 3,665 | +35 | +1.0 | 733,300 |
| 11/29 | 3,705 | 3,750 | 3,480 | 3,630 | -40 | -1.1 | 752,600 |
| 11/22 | 3,540 | 3,675 | 3,475 | 3,670 | +110 | +3.1 | 740,800 |
| 11/15 | 3,515 | 3,695 | 3,430 | 3,560 | +55 | +1.6 | 1,424,000 |
| 11/8 | 3,055 | 3,700 | 3,015 | 3,505 | +485 | +16.1 | 2,462,800 |
| 11/1 | 2,865 | 3,045 | 2,831 | 3,020 | +163 | +5.7 | 850,400 |
| 10/25 | 3,055 | 3,065 | 2,831 | 2,857 | -178 | -5.9 | 761,200 |
| 10/18 | 3,065 | 3,100 | 3,005 | 3,035 | +5 | +0.2 | 381,400 |
| 10/11 | 3,035 | 3,090 | 2,993 | 3,030 | +43 | +1.4 | 545,100 |
| 10/4 | 2,963 | 3,130 | 2,936 | 2,987 | -138 | -4.4 | 1,090,800 |
| 9/27 | 3,040 | 3,155 | 2,960 | 3,125 | +126 | +4.2 | 987,400 |
| 9/20 | 2,948 | 3,070 | 2,883 | 2,999 | +46 | +1.6 | 783,000 |
| 9/13 | 2,835 | 3,020 | 2,752 | 2,953 | +18 | +0.6 | 1,111,500 |
| 9/6 | 3,030 | 3,095 | 2,870 | 2,935 | -95 | -3.1 | 825,500 |
| 8/30 | 2,949 | 3,030 | 2,847 | 3,030 | +89 | +3.0 | 1,249,400 |
| 8/23 | 3,025 | 3,040 | 2,888 | 2,941 | -52 | -1.7 | 945,900 |
| 8/16 | 2,820 | 2,995 | 2,800 | 2,993 | +222 | +8.0 | 732,700 |
| 8/9 | 2,500 | 2,930 | 2,255 | 2,771 | +37 | +1.4 | 2,015,400 |
| 8/2 | 2,860 | 3,125 | 2,734 | 2,734 | -103 | -3.6 | 1,580,400 |
| 7/26 | 2,990 | 2,995 | 2,802 | 2,837 | -135 | -4.5 | 1,170,100 |
| 7/19 | 3,280 | 3,335 | 2,935 | 2,972 | -273 | -8.4 | 1,388,800 |
| 7/12 | 2,980 | 3,265 | 2,934 | 3,245 | +266 | +8.9 | 1,536,100 |
| 7/5 | 3,120 | 3,125 | 2,911 | 2,979 | -91 | -3.0 | 1,332,700 |
▶︎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
