2816東証S貸借
業種 食料品
ダイショー 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 |
|---|---|
| 1,470 (24/03/26) | 1,400 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/26) | 1,400 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,412 | 1,412 | 1,408 | 1,408 | -4 | -0.3 | 6,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,415 | 1,415 | 1,409 | 1,412 | 0 | 0.0 | 11,100 |
| 11/22 | 1,410 | 1,416 | 1,410 | 1,412 | +1 | +0.1 | 9,900 |
| 11/15 | 1,415 | 1,415 | 1,410 | 1,411 | -4 | -0.3 | 10,400 |
| 11/8 | 1,413 | 1,424 | 1,411 | 1,415 | -3 | -0.2 | 10,900 |
| 11/1 | 1,406 | 1,419 | 1,406 | 1,418 | +9 | +0.6 | 15,100 |
| 10/25 | 1,411 | 1,412 | 1,402 | 1,409 | 0 | 0.0 | 11,000 |
| 10/18 | 1,412 | 1,414 | 1,409 | 1,409 | -2 | -0.1 | 8,300 |
| 10/11 | 1,417 | 1,417 | 1,411 | 1,411 | 0 | 0.0 | 8,000 |
| 10/4 | 1,412 | 1,420 | 1,406 | 1,411 | -8 | -0.6 | 18,400 |
| 9/27 | 1,430 | 1,438 | 1,412 | 1,419 | -13 | -0.9 | 68,700 |
| 9/20 | 1,433 | 1,435 | 1,429 | 1,432 | -1 | -0.1 | 15,400 |
| 9/13 | 1,438 | 1,440 | 1,431 | 1,433 | -4 | -0.3 | 13,100 |
| 9/6 | 1,435 | 1,437 | 1,425 | 1,437 | +7 | +0.5 | 12,600 |
| 8/30 | 1,430 | 1,430 | 1,421 | 1,430 | +5 | +0.4 | 13,300 |
| 8/23 | 1,418 | 1,428 | 1,417 | 1,425 | +6 | +0.4 | 8,700 |
| 8/16 | 1,416 | 1,419 | 1,408 | 1,419 | +16 | +1.1 | 6,300 |
| 8/9 | 1,411 | 1,420 | 1,400 | 1,403 | -14 | -1.0 | 29,200 |
| 8/2 | 1,421 | 1,427 | 1,415 | 1,417 | -4 | -0.3 | 12,900 |
| 7/26 | 1,425 | 1,426 | 1,420 | 1,421 | -4 | -0.3 | 14,800 |
| 7/19 | 1,427 | 1,429 | 1,421 | 1,425 | +2 | +0.1 | 12,900 |
| 7/12 | 1,422 | 1,427 | 1,422 | 1,423 | +1 | +0.1 | 12,400 |
| 7/5 | 1,425 | 1,429 | 1,422 | 1,422 | -4 | -0.3 | 13,500 |
| 6/28 | 1,435 | 1,438 | 1,421 | 1,426 | -7 | -0.5 | 16,600 |
| 6/21 | 1,442 | 1,442 | 1,431 | 1,433 | +2 | +0.1 | 8,100 |
| 6/14 | 1,438 | 1,438 | 1,420 | 1,431 | -9 | -0.6 | 8,500 |
| 6/7 | 1,425 | 1,440 | 1,420 | 1,440 | +20 | +1.4 | 6,600 |
| 5/31 | 1,427 | 1,428 | 1,420 | 1,420 | -4 | -0.3 | 6,600 |
| 5/24 | 1,421 | 1,426 | 1,420 | 1,424 | +3 | +0.2 | 5,900 |
| 5/17 | 1,425 | 1,435 | 1,410 | 1,421 | -4 | -0.3 | 21,900 |
| 5/10 | 1,417 | 1,425 | 1,412 | 1,425 | +8 | +0.6 | 8,500 |
▶︎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
