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
3,672
円
(17:42)
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) |
---|---|---|---|---|---|---|---|
2/21 | 3,670.0 | 3,685.0 | 3,639.0 | 3,651.0 | -19.0 | -0.5 | 69,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 3,720.0 | 3,734.0 | 3,715.0 | 3,716.0 | +10.0 | +0.3 | 80,400 |
12/10 | 3,700.0 | 3,712.0 | 3,680.0 | 3,706.0 | +19.0 | +0.5 | 102,400 |
12/9 | 3,663.0 | 3,693.0 | 3,651.0 | 3,687.0 | +17.0 | +0.5 | 98,700 |
12/6 | 3,700.0 | 3,705.0 | 3,669.0 | 3,670.0 | -23.0 | -0.6 | 92,000 |
12/5 | 3,670.0 | 3,719.0 | 3,669.0 | 3,693.0 | +4.0 | +0.1 | 128,200 |
12/4 | 3,670.0 | 3,710.0 | 3,663.0 | 3,689.0 | +13.0 | +0.4 | 213,500 |
12/3 | 3,701.0 | 3,729.0 | 3,667.0 | 3,676.0 | -74.0 | -2.0 | 361,300 |
12/2 | 3,795.0 | 3,795.0 | 3,750.0 | 3,750.0 | -53.0 | -1.4 | 153,400 |
11/29 | 3,825.0 | 3,839.0 | 3,803.0 | 3,803.0 | -14.0 | -0.4 | 63,400 |
11/28 | 3,795.0 | 3,823.0 | 3,790.0 | 3,817.0 | +22.0 | +0.6 | 59,300 |
11/27 | 3,805.0 | 3,818.0 | 3,778.0 | 3,795.0 | -10.0 | -0.3 | 86,100 |
11/26 | 3,840.0 | 3,845.0 | 3,767.0 | 3,805.0 | -27.0 | -0.7 | 117,900 |
11/25 | 3,848.0 | 3,870.0 | 3,832.0 | 3,832.0 | -1.0 | +0.0 | 163,500 |
11/22 | 3,843.0 | 3,854.0 | 3,826.0 | 3,833.0 | +9.0 | +0.2 | 68,300 |
11/21 | 3,840.0 | 3,843.0 | 3,818.0 | 3,824.0 | -16.0 | -0.4 | 61,400 |
▶︎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