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 |
|---|---|
| 3,370 (24/05/10) | 1,227 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,370 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,125 | 3,325 | 3,025 | 3,100 | -40 | -1.3 | 1,964,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,529 | 1,533 | 1,468 | 1,476 | -30 | -2.0 | 170,400 |
| 10/6 | 1,498 | 1,520 | 1,438 | 1,506 | +21 | +1.4 | 302,300 |
| 9/29 | 1,522 | 1,545 | 1,466 | 1,485 | -22 | -1.5 | 290,000 |
| 9/22 | 1,535 | 1,545 | 1,495 | 1,507 | -28 | -1.8 | 189,600 |
| 9/15 | 1,502 | 1,540 | 1,499 | 1,535 | +33 | +2.2 | 171,000 |
| 9/8 | 1,512 | 1,527 | 1,500 | 1,502 | -3 | -0.2 | 287,800 |
| 9/1 | 1,465 | 1,507 | 1,465 | 1,505 | +42 | +2.9 | 200,400 |
| 8/25 | 1,440 | 1,479 | 1,440 | 1,463 | +25 | +1.7 | 143,600 |
| 8/18 | 1,500 | 1,510 | 1,437 | 1,438 | -53 | -3.6 | 227,600 |
| 8/10 | 1,483 | 1,492 | 1,455 | 1,491 | +33 | +2.3 | 230,600 |
| 8/4 | 1,490 | 1,495 | 1,445 | 1,458 | -14 | -1.0 | 296,200 |
| 7/28 | 1,475 | 1,510 | 1,455 | 1,472 | +12 | +0.8 | 342,600 |
| 7/21 | 1,409 | 1,475 | 1,408 | 1,460 | +65 | +4.7 | 373,600 |
| 7/14 | 1,380 | 1,425 | 1,380 | 1,395 | +23 | +1.7 | 331,000 |
| 7/7 | 1,379 | 1,392 | 1,342 | 1,372 | +11 | +0.8 | 267,000 |
| 6/30 | 1,339 | 1,384 | 1,330 | 1,361 | +11 | +0.8 | 167,200 |
| 6/23 | 1,334 | 1,376 | 1,330 | 1,350 | +22 | +1.7 | 274,400 |
| 6/16 | 1,295 | 1,350 | 1,295 | 1,328 | +39 | +3.0 | 350,200 |
| 6/9 | 1,286 | 1,294 | 1,260 | 1,289 | +27 | +2.1 | 332,200 |
| 6/2 | 1,291 | 1,291 | 1,227 | 1,262 | -12 | -0.9 | 204,600 |
| 5/26 | 1,287 | 1,323 | 1,273 | 1,274 | -14 | -1.1 | 392,400 |
| 5/19 | 1,262 | 1,294 | 1,255 | 1,288 | +33 | +2.6 | 309,400 |
| 5/12 | 1,248 | 1,281 | 1,235 | 1,255 | +7 | +0.6 | 213,000 |
| 5/2 | 1,234 | 1,254 | 1,234 | 1,248 | +21 | +1.7 | 74,000 |
| 4/28 | 1,220 | 1,235 | 1,190 | 1,227 | +7 | +0.6 | 263,800 |
| 4/21 | 1,209 | 1,221 | 1,198 | 1,220 | +11 | +0.9 | 172,000 |
| 4/14 | 1,197 | 1,210 | 1,177 | 1,209 | +22 | +1.9 | 168,800 |
| 4/7 | 1,198 | 1,225 | 1,172 | 1,187 | +3 | +0.3 | 237,200 |
| 3/31 | 1,202 | 1,202 | 1,160 | 1,184 | -1 | -0.1 | 249,600 |
| 3/24 | 1,173 | 1,198 | 1,164 | 1,185 | +12 | +1.0 | 189,000 |
▶︎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