！決算発表予定日 2025/02/07
4665東証P貸借
業種 サービス業
ダスキン 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 |
|---|---|
| 4,190.0 (24/10/18) | 3,184.0 (24/04/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,190.0 (24/10/18) | 3,184.0 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,700.0 | 3,738.0 | 3,700.0 | 3,730.0 | +40.0 | +1.1 | 65,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,698.0 | 3,708.0 | 3,678.0 | 3,690.0 | -4.0 | -0.1 | 54,200 |
| 1/28 | 3,703.0 | 3,717.0 | 3,686.0 | 3,694.0 | -2.0 | -0.1 | 50,800 |
| 1/27 | 3,697.0 | 3,702.0 | 3,676.0 | 3,696.0 | +21.0 | +0.6 | 64,800 |
| 1/24 | 3,656.0 | 3,696.0 | 3,654.0 | 3,675.0 | +43.0 | +1.2 | 68,300 |
| 1/23 | 3,615.0 | 3,641.0 | 3,605.0 | 3,632.0 | +19.0 | +0.5 | 76,800 |
| 1/22 | 3,600.0 | 3,623.0 | 3,597.0 | 3,613.0 | +19.0 | +0.5 | 85,100 |
| 1/21 | 3,541.0 | 3,599.0 | 3,541.0 | 3,594.0 | +54.0 | +1.5 | 77,800 |
| 1/20 | 3,568.0 | 3,571.0 | 3,539.0 | 3,540.0 | -28.0 | -0.8 | 72,900 |
| 1/17 | 3,558.0 | 3,579.0 | 3,550.0 | 3,568.0 | +10.0 | +0.3 | 76,800 |
| 1/16 | 3,619.0 | 3,622.0 | 3,546.0 | 3,558.0 | -48.0 | -1.3 | 137,400 |
| 1/15 | 3,645.0 | 3,654.0 | 3,605.0 | 3,606.0 | -22.0 | -0.6 | 80,900 |
| 1/14 | 3,660.0 | 3,661.0 | 3,611.0 | 3,628.0 | -34.0 | -0.9 | 97,600 |
| 1/10 | 3,670.0 | 3,676.0 | 3,655.0 | 3,662.0 | -9.0 | -0.3 | 52,400 |
| 1/9 | 3,691.0 | 3,701.0 | 3,664.0 | 3,671.0 | -1.0 | +0.0 | 88,100 |
| 1/8 | 3,688.0 | 3,697.0 | 3,664.0 | 3,672.0 | -14.0 | -0.4 | 72,100 |
| 1/7 | 3,715.0 | 3,723.0 | 3,683.0 | 3,686.0 | -29.0 | -0.8 | 94,100 |
| 1/6 | 3,727.0 | 3,738.0 | 3,715.0 | 3,715.0 | +3.0 | +0.1 | 113,900 |
| 12/30 | 3,721.0 | 3,728.0 | 3,702.0 | 3,712.0 | -2.0 | -0.1 | 66,200 |
| 12/27 | 3,700.0 | 3,716.0 | 3,683.0 | 3,714.0 | +39.0 | +1.1 | 85,400 |
| 12/26 | 3,654.0 | 3,675.0 | 3,646.0 | 3,675.0 | +35.0 | +1.0 | 94,600 |
| 12/25 | 3,670.0 | 3,670.0 | 3,608.0 | 3,640.0 | -22.0 | -0.6 | 82,300 |
| 12/24 | 3,634.0 | 3,664.0 | 3,626.0 | 3,662.0 | +35.0 | +1.0 | 69,100 |
| 12/23 | 3,651.0 | 3,670.0 | 3,605.0 | 3,627.0 | -23.0 | -0.6 | 97,100 |
| 12/20 | 3,700.0 | 3,704.0 | 3,650.0 | 3,650.0 | -30.0 | -0.8 | 98,600 |
| 12/19 | 3,663.0 | 3,690.0 | 3,660.0 | 3,680.0 | +3.0 | +0.1 | 73,300 |
| 12/18 | 3,671.0 | 3,687.0 | 3,662.0 | 3,677.0 | 0 | 0.0 | 73,200 |
| 12/17 | 3,678.0 | 3,703.0 | 3,667.0 | 3,677.0 | -1.0 | +0.0 | 91,500 |
| 12/16 | 3,738.0 | 3,742.0 | 3,670.0 | 3,678.0 | -57.0 | -1.5 | 113,400 |
| 12/13 | 3,720.0 | 3,741.0 | 3,715.0 | 3,735.0 | 0 | 0.0 | 107,200 |
| 12/12 | 3,728.0 | 3,746.0 | 3,720.0 | 3,735.0 | +19.0 | +0.5 | 105,300 |
▶︎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
