！決算発表予定日 2024/05/15
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
3,249.3
円
(17:32)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,487.0 (24/01/16) | 3,070.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,487.0 (24/01/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,233.0 | 3,268.0 | 3,219.0 | 3,267.0 | +25.0 | +0.8 | 154,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,307.0 | 3,313.0 | 3,288.0 | 3,292.0 | -16.0 | -0.5 | 71,000 |
| 3/12 | 3,307.0 | 3,310.0 | 3,272.0 | 3,308.0 | -5.0 | -0.2 | 96,200 |
| 3/11 | 3,325.0 | 3,336.0 | 3,287.0 | 3,313.0 | -13.0 | -0.4 | 111,600 |
| 3/8 | 3,305.0 | 3,337.0 | 3,298.0 | 3,326.0 | -1.0 | +0.0 | 109,000 |
| 3/7 | 3,318.0 | 3,331.0 | 3,315.0 | 3,327.0 | +13.0 | +0.4 | 58,900 |
| 3/6 | 3,309.0 | 3,332.0 | 3,309.0 | 3,314.0 | +5.0 | +0.2 | 68,700 |
| 3/5 | 3,316.0 | 3,329.0 | 3,295.0 | 3,309.0 | -8.0 | -0.2 | 81,900 |
| 3/4 | 3,368.0 | 3,368.0 | 3,317.0 | 3,317.0 | -69.0 | -2.0 | 143,000 |
| 3/1 | 3,373.0 | 3,392.0 | 3,359.0 | 3,386.0 | +24.0 | +0.7 | 59,500 |
| 2/29 | 3,366.0 | 3,372.0 | 3,347.0 | 3,362.0 | +2.0 | +0.1 | 69,700 |
| 2/28 | 3,352.0 | 3,378.0 | 3,346.0 | 3,360.0 | +15.0 | +0.5 | 64,000 |
| 2/27 | 3,380.0 | 3,385.0 | 3,340.0 | 3,345.0 | -10.0 | -0.3 | 85,900 |
| 2/26 | 3,365.0 | 3,370.0 | 3,348.0 | 3,355.0 | +4.0 | +0.1 | 70,900 |
| 2/22 | 3,359.0 | 3,367.0 | 3,337.0 | 3,351.0 | -4.0 | -0.1 | 67,000 |
| 2/21 | 3,377.0 | 3,380.0 | 3,338.0 | 3,355.0 | -24.0 | -0.7 | 63,800 |
| 2/20 | 3,396.0 | 3,429.0 | 3,361.0 | 3,379.0 | +6.0 | +0.2 | 70,500 |
| 2/19 | 3,345.0 | 3,380.0 | 3,345.0 | 3,373.0 | +42.0 | +1.3 | 69,700 |
| 2/16 | 3,332.0 | 3,349.0 | 3,315.0 | 3,331.0 | -1.0 | +0.0 | 90,600 |
| 2/15 | 3,360.0 | 3,363.0 | 3,310.0 | 3,332.0 | -3.0 | -0.1 | 103,900 |
| 2/14 | 3,339.0 | 3,348.0 | 3,303.0 | 3,335.0 | +3.0 | +0.1 | 115,800 |
| 2/13 | 3,372.0 | 3,375.0 | 3,315.0 | 3,332.0 | -49.0 | -1.5 | 212,600 |
| 2/9 | 3,401.0 | 3,411.0 | 3,381.0 | 3,381.0 | -20.0 | -0.6 | 127,400 |
| 2/8 | 3,455.0 | 3,455.0 | 3,401.0 | 3,401.0 | -54.0 | -1.6 | 147,400 |
| 2/7 | 3,450.0 | 3,460.0 | 3,431.0 | 3,455.0 | +7.0 | +0.2 | 73,200 |
| 2/6 | 3,446.0 | 3,485.0 | 3,433.0 | 3,448.0 | -3.0 | -0.1 | 68,700 |
| 2/5 | 3,440.0 | 3,460.0 | 3,432.0 | 3,451.0 | +30.0 | +0.9 | 63,000 |
| 2/2 | 3,448.0 | 3,448.0 | 3,420.0 | 3,421.0 | -11.0 | -0.3 | 63,900 |
| 2/1 | 3,414.0 | 3,443.0 | 3,411.0 | 3,432.0 | +3.0 | +0.1 | 99,700 |
| 1/31 | 3,390.0 | 3,433.0 | 3,377.0 | 3,429.0 | +18.0 | +0.5 | 92,100 |
| 1/30 | 3,437.0 | 3,442.0 | 3,403.0 | 3,411.0 | -18.0 | -0.5 | 55,700 |
▶︎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