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
1,409
円
(19:45)
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 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,409 | 1,415 | 1,408 | 1,415 | +7 | +0.5 | 12,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,192 | 1,197 | 1,187 | 1,191 | -3 | -0.3 | 20,800 |
| 10/25 | 1,195 | 1,197 | 1,190 | 1,194 | +4 | +0.3 | 8,300 |
| 10/18 | 1,199 | 1,199 | 1,190 | 1,190 | -2 | -0.2 | 6,300 |
| 10/11 | 1,192 | 1,200 | 1,191 | 1,192 | 0 | 0.0 | 5,700 |
| 10/4 | 1,199 | 1,202 | 1,188 | 1,192 | -4 | -0.3 | 16,500 |
| 9/27 | 1,228 | 1,240 | 1,172 | 1,196 | -29 | -2.4 | 56,800 |
| 9/20 | 1,222 | 1,228 | 1,220 | 1,225 | +3 | +0.3 | 11,600 |
| 9/13 | 1,213 | 1,223 | 1,213 | 1,222 | +9 | +0.7 | 11,500 |
| 9/6 | 1,219 | 1,220 | 1,210 | 1,213 | 0 | 0.0 | 7,100 |
| 8/30 | 1,205 | 1,225 | 1,205 | 1,213 | +8 | +0.7 | 12,000 |
| 8/23 | 1,212 | 1,216 | 1,202 | 1,205 | -5 | -0.4 | 10,500 |
| 8/16 | 1,208 | 1,210 | 1,202 | 1,210 | +4 | +0.3 | 5,900 |
| 8/9 | 1,203 | 1,208 | 1,198 | 1,206 | +2 | +0.2 | 8,000 |
| 8/2 | 1,200 | 1,208 | 1,199 | 1,204 | +6 | +0.5 | 6,400 |
| 7/26 | 1,191 | 1,204 | 1,191 | 1,198 | +2 | +0.2 | 10,200 |
| 7/19 | 1,200 | 1,202 | 1,191 | 1,196 | -4 | -0.3 | 11,800 |
| 7/12 | 1,210 | 1,210 | 1,199 | 1,200 | -9 | -0.7 | 14,600 |
| 7/5 | 1,205 | 1,212 | 1,205 | 1,209 | 0 | 0.0 | 11,100 |
| 6/28 | 1,212 | 1,212 | 1,205 | 1,209 | -1 | -0.1 | 5,600 |
| 6/21 | 1,209 | 1,212 | 1,202 | 1,210 | +1 | +0.1 | 8,000 |
| 6/14 | 1,205 | 1,209 | 1,199 | 1,209 | +11 | +0.9 | 6,600 |
| 6/7 | 1,203 | 1,203 | 1,193 | 1,198 | -2 | -0.2 | 4,500 |
| 5/31 | 1,205 | 1,214 | 1,198 | 1,200 | -3 | -0.3 | 7,100 |
| 5/24 | 1,199 | 1,210 | 1,195 | 1,203 | +7 | +0.6 | 5,300 |
| 5/17 | 1,209 | 1,209 | 1,191 | 1,196 | -5 | -0.4 | 7,400 |
| 5/10 | 1,212 | 1,212 | 1,200 | 1,201 | 0 | 0.0 | 4,900 |
| 4/26 | 1,216 | 1,216 | 1,201 | 1,201 | -8 | -0.7 | 8,500 |
| 4/19 | 1,211 | 1,218 | 1,202 | 1,209 | -2 | -0.2 | 10,900 |
| 4/12 | 1,203 | 1,215 | 1,202 | 1,211 | ー | ー | 6,800 |
▶︎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
