!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
ー
円
(ー)
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) | 1,671 (24/02/05) |
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) |
---|---|---|---|---|---|---|---|
2/3 | 3,705 | 3,880 | 3,685 | 3,840 | +135 | +3.6 | 1,143,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 3,120 | 3,125 | 2,911 | 2,979 | -91 | -3.0 | 1,332,700 |
6/28 | 3,050 | 3,090 | 2,996 | 3,070 | +30 | +1.0 | 826,400 |
6/21 | 3,180 | 3,235 | 3,000 | 3,040 | -175 | -5.4 | 1,356,600 |
6/14 | 3,070 | 3,425 | 3,045 | 3,215 | +190 | +6.3 | 2,246,400 |
6/7 | 3,465 | 3,485 | 2,876 | 3,025 | -245 | -7.5 | 2,457,000 |
5/31 | 3,270 | 3,520 | 3,190 | 3,270 | +95 | +3.0 | 2,806,400 |
5/24 | 3,150 | 3,425 | 3,145 | 3,175 | +75 | +2.4 | 1,621,500 |
5/17 | 3,125 | 3,325 | 3,025 | 3,100 | -40 | -1.3 | 1,758,000 |
5/10 | 2,751 | 3,370 | 2,688 | 3,140 | +413 | +15.1 | 3,430,500 |
5/2 | 2,755 | 2,824 | 2,691 | 2,727 | -19 | -0.7 | 802,900 |
4/26 | 2,665 | 2,776 | 2,582 | 2,746 | +104 | +3.9 | 1,136,500 |
4/19 | 2,825 | 2,882 | 2,557 | 2,642 | -183 | -6.5 | 1,736,800 |
4/12 | 2,580 | 2,873 | 2,580 | 2,825 | +290 | +11.4 | 1,989,900 |
4/5 | 2,500 | 2,564 | 2,386 | 2,535 | +44 | +1.8 | 1,354,000 |
3/29 | 2,468 | 2,523 | 2,361 | 2,491 | +40 | +1.6 | 1,422,800 |
3/22 | 2,153 | 2,499 | 2,083 | 2,451 | +299 | +13.9 | 2,400,800 |
3/15 | 1,935 | 2,182 | 1,905 | 2,152 | +180 | +9.1 | 1,844,300 |
3/8 | 1,854 | 1,978 | 1,821 | 1,972 | +118 | +6.4 | 585,500 |
3/1 | 1,876 | 1,918 | 1,806 | 1,854 | +1 | +0.1 | 738,400 |
2/22 | 1,772 | 1,874 | 1,766 | 1,853 | +81 | +4.6 | 467,400 |
2/16 | 1,814 | 1,814 | 1,720 | 1,772 | -49 | -2.7 | 665,300 |
2/9 | 1,685 | 1,936 | 1,671 | 1,821 | +141 | +8.4 | 956,700 |
2/2 | 1,626 | 1,703 | 1,613 | 1,680 | +54 | +3.3 | 594,100 |
1/26 | 1,497 | 1,678 | 1,497 | 1,626 | +134 | +9.0 | 1,090,600 |
1/19 | 1,459 | 1,496 | 1,459 | 1,492 | +41 | +2.8 | 613,900 |
1/12 | 1,470 | 1,493 | 1,451 | 1,451 | -4 | -0.3 | 749,800 |
1/5 | 1,433 | 1,455 | 1,423 | 1,455 | +30 | +2.1 | 413,600 |
12/29 | 1,388 | 1,437 | 1,360 | 1,425 | +54 | +3.9 | 2,420,800 |
12/22 | 1,373 | 1,465 | 1,320 | 1,371 | -2 | -0.2 | 3,149,100 |
12/15 | 1,464 | 1,479 | 1,269 | 1,373 | -79 | -5.4 | 2,909,100 |
▶︎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