！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,283.0 | 3,299.0 | 3,268.0 | 3,281.0 | -20.0 | -0.6 | 56,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,413.0 | 3,430.0 | 3,400.0 | 3,429.0 | +29.0 | +0.9 | 92,200 |
| 1/26 | 3,385.0 | 3,409.0 | 3,366.0 | 3,400.0 | +8.0 | +0.2 | 76,800 |
| 1/25 | 3,341.0 | 3,394.0 | 3,341.0 | 3,392.0 | +29.0 | +0.9 | 70,100 |
| 1/24 | 3,390.0 | 3,396.0 | 3,345.0 | 3,363.0 | -41.0 | -1.2 | 108,700 |
| 1/23 | 3,411.0 | 3,436.0 | 3,392.0 | 3,404.0 | -29.0 | -0.8 | 92,400 |
| 1/22 | 3,388.0 | 3,434.0 | 3,382.0 | 3,433.0 | +51.0 | +1.5 | 56,700 |
| 1/19 | 3,427.0 | 3,435.0 | 3,380.0 | 3,382.0 | -45.0 | -1.3 | 94,200 |
| 1/18 | 3,463.0 | 3,463.0 | 3,421.0 | 3,427.0 | -16.0 | -0.5 | 62,200 |
| 1/17 | 3,456.0 | 3,487.0 | 3,443.0 | 3,443.0 | -5.0 | -0.2 | 76,700 |
| 1/16 | 3,473.0 | 3,487.0 | 3,448.0 | 3,448.0 | -25.0 | -0.7 | 56,100 |
| 1/15 | 3,458.0 | 3,485.0 | 3,443.0 | 3,473.0 | +49.0 | +1.4 | 78,600 |
| 1/12 | 3,438.0 | 3,482.0 | 3,414.0 | 3,424.0 | +8.0 | +0.2 | 129,000 |
| 1/11 | 3,433.0 | 3,454.0 | 3,414.0 | 3,416.0 | -10.0 | -0.3 | 145,100 |
| 1/10 | 3,405.0 | 3,434.0 | 3,389.0 | 3,426.0 | +27.0 | +0.8 | 75,400 |
| 1/9 | 3,390.0 | 3,430.0 | 3,382.0 | 3,399.0 | +30.0 | +0.9 | 79,800 |
| 1/5 | 3,394.0 | 3,394.0 | 3,366.0 | 3,369.0 | -15.0 | -0.4 | 69,700 |
| 1/4 | 3,355.0 | 3,384.0 | 3,320.0 | 3,384.0 | +33.0 | +1.0 | 64,200 |
| 12/29 | 3,369.0 | 3,379.0 | 3,333.0 | 3,351.0 | -12.0 | -0.4 | 66,200 |
| 12/28 | 3,327.0 | 3,365.0 | 3,327.0 | 3,363.0 | +38.0 | +1.1 | 68,200 |
| 12/27 | 3,315.0 | 3,332.0 | 3,307.0 | 3,325.0 | +12.0 | +0.4 | 76,600 |
| 12/26 | 3,317.0 | 3,320.0 | 3,300.0 | 3,313.0 | -6.0 | -0.2 | 64,600 |
| 12/25 | 3,327.0 | 3,327.0 | 3,295.0 | 3,319.0 | +19.0 | +0.6 | 55,600 |
| 12/22 | 3,285.0 | 3,300.0 | 3,279.0 | 3,300.0 | +26.0 | +0.8 | 53,200 |
| 12/21 | 3,321.0 | 3,327.0 | 3,274.0 | 3,274.0 | -39.0 | -1.2 | 98,300 |
| 12/20 | 3,290.0 | 3,323.0 | 3,290.0 | 3,313.0 | +24.0 | +0.7 | 59,700 |
▶︎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