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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,409 | 1,411 | 1,408 | 1,409 | 0 | 0.0 | 10,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,450 | 1,456 | 1,411 | 1,415 | -35 | -2.4 | 73,500 |
| 9/22 | 1,441 | 1,450 | 1,440 | 1,450 | +9 | +0.6 | 19,000 |
| 9/15 | 1,440 | 1,450 | 1,420 | 1,441 | +1 | +0.1 | 31,700 |
| 9/8 | 1,413 | 1,450 | 1,413 | 1,440 | +26 | +1.8 | 30,700 |
| 9/1 | 1,408 | 1,414 | 1,404 | 1,414 | +8 | +0.6 | 15,300 |
| 8/25 | 1,402 | 1,410 | 1,400 | 1,406 | +4 | +0.3 | 13,000 |
| 8/18 | 1,400 | 1,408 | 1,400 | 1,402 | +2 | +0.1 | 10,400 |
| 8/10 | 1,396 | 1,404 | 1,396 | 1,400 | +4 | +0.3 | 7,200 |
| 8/4 | 1,396 | 1,405 | 1,391 | 1,396 | +2 | +0.1 | 21,000 |
| 7/28 | 1,394 | 1,396 | 1,390 | 1,394 | +1 | +0.1 | 8,600 |
| 7/21 | 1,388 | 1,394 | 1,388 | 1,393 | +5 | +0.4 | 7,300 |
| 7/14 | 1,390 | 1,394 | 1,386 | 1,388 | +2 | +0.1 | 7,300 |
| 7/7 | 1,388 | 1,390 | 1,383 | 1,386 | -2 | -0.1 | 11,000 |
| 6/30 | 1,386 | 1,389 | 1,381 | 1,388 | +4 | +0.3 | 9,900 |
| 6/23 | 1,388 | 1,388 | 1,379 | 1,384 | +1 | +0.1 | 8,400 |
| 6/16 | 1,382 | 1,390 | 1,380 | 1,383 | 0 | 0.0 | 10,800 |
| 6/9 | 1,383 | 1,388 | 1,380 | 1,383 | 0 | 0.0 | 10,600 |
| 6/2 | 1,385 | 1,387 | 1,381 | 1,383 | -1 | -0.1 | 5,100 |
| 5/26 | 1,382 | 1,387 | 1,377 | 1,384 | +2 | +0.1 | 7,600 |
| 5/19 | 1,387 | 1,387 | 1,380 | 1,382 | -5 | -0.4 | 11,700 |
| 5/12 | 1,377 | 1,387 | 1,377 | 1,387 | +10 | +0.7 | 8,000 |
| 5/2 | 1,378 | 1,381 | 1,376 | 1,377 | +2 | +0.2 | 3,200 |
| 4/28 | 1,380 | 1,380 | 1,374 | 1,375 | 0 | 0.0 | 8,200 |
| 4/21 | 1,376 | 1,380 | 1,370 | 1,375 | +6 | +0.4 | 7,000 |
| 4/14 | 1,371 | 1,375 | 1,368 | 1,369 | -2 | -0.2 | 8,500 |
| 4/7 | 1,369 | 1,380 | 1,365 | 1,371 | +2 | +0.2 | 14,400 |
| 3/31 | 1,400 | 1,401 | 1,353 | 1,369 | -29 | -2.1 | 43,600 |
| 3/24 | 1,393 | 1,398 | 1,385 | 1,398 | +5 | +0.4 | 14,600 |
▶︎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
