！決算発表予定日 2024/05/13
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 |
|---|---|
| 1,470 (24/03/26) | 1,377 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,470 (24/03/26) | 1,403 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,422 | 1,427 | 1,417 | 1,417 | -4 | -0.3 | 12,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,428 | 1,432 | 1,420 | 1,421 | -3 | -0.2 | 11,000 |
| 4/19 | 1,434 | 1,436 | 1,424 | 1,424 | -10 | -0.7 | 10,500 |
| 4/12 | 1,434 | 1,436 | 1,430 | 1,434 | +4 | +0.3 | 8,000 |
| 4/5 | 1,440 | 1,441 | 1,430 | 1,430 | -10 | -0.7 | 14,500 |
| 3/29 | 1,455 | 1,470 | 1,426 | 1,440 | -12 | -0.8 | 68,900 |
| 3/22 | 1,448 | 1,455 | 1,446 | 1,452 | +4 | +0.3 | 22,600 |
| 3/15 | 1,445 | 1,448 | 1,440 | 1,448 | +3 | +0.2 | 15,500 |
| 3/8 | 1,440 | 1,445 | 1,431 | 1,445 | +9 | +0.6 | 15,200 |
| 3/1 | 1,444 | 1,444 | 1,431 | 1,436 | -4 | -0.3 | 15,100 |
| 2/22 | 1,420 | 1,442 | 1,420 | 1,440 | +21 | +1.5 | 9,000 |
| 2/16 | 1,436 | 1,440 | 1,416 | 1,419 | -12 | -0.8 | 14,300 |
| 2/9 | 1,427 | 1,449 | 1,424 | 1,431 | +4 | +0.3 | 23,400 |
| 2/2 | 1,419 | 1,450 | 1,416 | 1,427 | +8 | +0.6 | 24,200 |
| 1/26 | 1,420 | 1,420 | 1,413 | 1,419 | +4 | +0.3 | 13,000 |
| 1/19 | 1,411 | 1,421 | 1,410 | 1,415 | +5 | +0.4 | 15,500 |
| 1/12 | 1,407 | 1,412 | 1,407 | 1,410 | +3 | +0.2 | 16,600 |
| 1/5 | 1,405 | 1,408 | 1,403 | 1,407 | +2 | +0.1 | 6,000 |
| 12/29 | 1,402 | 1,406 | 1,400 | 1,405 | +3 | +0.2 | 14,800 |
| 12/22 | 1,403 | 1,405 | 1,400 | 1,402 | -1 | -0.1 | 15,900 |
| 12/15 | 1,403 | 1,410 | 1,402 | 1,403 | -3 | -0.2 | 11,700 |
| 12/8 | 1,406 | 1,407 | 1,402 | 1,406 | -1 | -0.1 | 14,900 |
| 12/1 | 1,415 | 1,416 | 1,404 | 1,407 | -6 | -0.4 | 10,600 |
| 11/24 | 1,405 | 1,413 | 1,404 | 1,413 | +8 | +0.6 | 6,400 |
| 11/17 | 1,410 | 1,412 | 1,402 | 1,405 | +2 | +0.1 | 9,000 |
| 11/10 | 1,413 | 1,417 | 1,401 | 1,403 | -23 | -1.6 | 15,500 |
| 11/2 | 1,407 | 1,428 | 1,401 | 1,426 | +19 | +1.4 | 15,300 |
| 10/27 | 1,393 | 1,450 | 1,391 | 1,407 | +12 | +0.9 | 25,100 |
| 10/20 | 1,417 | 1,417 | 1,395 | 1,395 | -12 | -0.9 | 11,900 |
| 10/13 | 1,420 | 1,421 | 1,400 | 1,407 | -9 | -0.6 | 11,200 |
| 10/6 | 1,413 | 1,416 | 1,394 | 1,416 | +1 | +0.1 | 23,700 |
▶︎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