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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,409 | 1,415 | 1,408 | 1,409 | +1 | +0.1 | 11,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,185 | 1,205 | 1,181 | 1,195 | +19 | +1.6 | 12,400 |
| 5/22 | 1,172 | 1,189 | 1,171 | 1,176 | +4 | +0.3 | 6,900 |
| 5/15 | 1,158 | 1,201 | 1,149 | 1,172 | +37 | +3.3 | 21,800 |
| 5/8 | 1,132 | 1,140 | 1,132 | 1,135 | +3 | +0.3 | 3,300 |
| 5/1 | 1,135 | 1,161 | 1,126 | 1,132 | -3 | -0.3 | 13,100 |
| 4/24 | 1,105 | 1,137 | 1,105 | 1,135 | +35 | +3.2 | 9,700 |
| 4/17 | 1,087 | 1,107 | 1,087 | 1,100 | +14 | +1.3 | 7,700 |
| 4/10 | 1,051 | 1,091 | 1,046 | 1,086 | +20 | +1.9 | 10,700 |
| 4/3 | 1,071 | 1,160 | 1,066 | 1,066 | -134 | -11.2 | 23,500 |
| 3/27 | 1,166 | 1,215 | 1,147 | 1,200 | +64 | +5.6 | 41,600 |
| 3/19 | 1,073 | 1,150 | 1,051 | 1,136 | +66 | +6.2 | 17,200 |
| 3/13 | 1,163 | 1,183 | 1,015 | 1,070 | -114 | -9.6 | 44,900 |
| 3/6 | 1,141 | 1,207 | 1,141 | 1,184 | +39 | +3.4 | 19,600 |
| 2/28 | 1,216 | 1,216 | 1,145 | 1,145 | -71 | -5.8 | 33,500 |
| 2/21 | 1,227 | 1,228 | 1,212 | 1,216 | -11 | -0.9 | 8,600 |
| 2/14 | 1,225 | 1,243 | 1,222 | 1,227 | +2 | +0.2 | 10,200 |
| 2/7 | 1,207 | 1,225 | 1,205 | 1,225 | +13 | +1.1 | 9,300 |
| 1/31 | 1,217 | 1,226 | 1,210 | 1,212 | -5 | -0.4 | 10,300 |
| 1/24 | 1,211 | 1,220 | 1,211 | 1,217 | +6 | +0.5 | 7,200 |
| 1/17 | 1,212 | 1,215 | 1,204 | 1,211 | +1 | +0.1 | 8,700 |
| 1/10 | 1,215 | 1,217 | 1,206 | 1,210 | -1 | -0.1 | 12,900 |
| 12/30 | 1,212 | 1,213 | 1,208 | 1,211 | +3 | +0.3 | 1,300 |
| 12/27 | 1,200 | 1,208 | 1,200 | 1,208 | -1 | -0.1 | 12,600 |
| 12/20 | 1,207 | 1,216 | 1,207 | 1,209 | +2 | +0.2 | 16,000 |
| 12/13 | 1,205 | 1,207 | 1,199 | 1,207 | +7 | +0.6 | 13,800 |
| 12/6 | 1,200 | 1,205 | 1,196 | 1,200 | +1 | +0.1 | 14,500 |
| 11/29 | 1,197 | 1,199 | 1,194 | 1,199 | +2 | +0.2 | 9,900 |
| 11/22 | 1,193 | 1,199 | 1,191 | 1,197 | +4 | +0.3 | 7,500 |
| 11/15 | 1,200 | 1,200 | 1,188 | 1,193 | -2 | -0.2 | 13,600 |
| 11/8 | 1,191 | 1,200 | 1,191 | 1,195 | +4 | +0.3 | 13,100 |
▶︎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
