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 (24/10/18) | 3,169 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,190 (24/10/18) | 3,184 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,790 | 3,871 | 3,781 | 3,824 | +34 | +0.9 | 438,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,790 | 0.0 | 3,816 | 777,300 | 25,300 | 47,000 | 1.86 |
| 11/8 | 3,790 | -5.8 | 3,818 | 942,600 | 30,500 | 48,400 | 1.59 |
| 11/1 | 4,025 | +0.3 | 4,023 | 391,400 | 35,600 | 27,400 | 0.77 |
| 10/25 | 4,015 | -3.8 | 4,078 | 413,900 | 38,400 | 27,000 | 0.70 |
| 10/18 | 4,172 | +0.6 | 4,125 | 391,200 | 43,900 | 32,800 | 0.75 |
| 10/11 | 4,146 | +2.4 | 4,102 | 481,500 | 45,500 | 34,100 | 0.75 |
| 10/4 | 4,049 | +5.2 | 3,946 | 668,000 | 45,200 | 18,300 | 0.40 |
| 9/27 | 3,849 | +0.4 | 3,818 | 1,306,000 | 59,100 | 30,600 | 0.52 |
| 9/20 | 3,832 | -1.4 | 3,857 | 687,400 | 322,400 | 23,800 | 0.07 |
| 9/13 | 3,888 | -0.5 | 3,893 | 632,400 | 129,500 | 20,400 | 0.16 |
| 9/6 | 3,907 | +3.9 | 3,842 | 456,200 | 67,300 | 29,600 | 0.44 |
| 8/30 | 3,760 | -0.4 | 3,785 | 358,500 | 40,300 | 28,200 | 0.70 |
| 8/23 | 3,775 | +2.3 | 3,684 | 377,600 | 35,700 | 29,500 | 0.83 |
| 8/16 | 3,691 | +4.4 | 3,616 | 366,100 | 34,900 | 28,700 | 0.82 |
| 8/9 | 3,536 | -7.4 | 3,575 | 1,433,400 | 31,500 | 30,000 | 0.95 |
| 8/2 | 3,817 | -1.5 | 3,869 | 408,000 | 46,500 | 18,800 | 0.40 |
| 7/26 | 3,874 | +0.2 | 3,915 | 567,500 | 49,500 | 22,300 | 0.45 |
| 7/19 | 3,865 | +2.8 | 3,815 | 303,100 | 48,200 | 34,800 | 0.72 |
| 7/12 | 3,759 | +1.7 | 3,727 | 336,300 | 43,900 | 22,400 | 0.51 |
| 7/5 | 3,698 | +0.9 | 3,713 | 387,400 | 47,100 | 19,200 | 0.41 |
| 6/28 | 3,667 | -0.9 | 3,685 | 347,600 | 46,900 | 35,000 | 0.75 |
| 6/21 | 3,701 | +0.8 | 3,709 | 527,300 | 46,100 | 38,200 | 0.83 |
| 6/14 | 3,670 | -0.8 | 3,709 | 640,200 | 43,900 | 37,200 | 0.85 |
| 6/7 | 3,700 | +1.4 | 3,684 | 459,600 | 44,200 | 44,400 | 1.00 |
| 5/31 | 3,649 | +2.8 | 3,584 | 604,000 | 41,900 | 47,100 | 1.12 |
| 5/24 | 3,549 | +3.8 | 3,431 | 769,600 | 39,800 | 54,200 | 1.36 |
| 5/17 | 3,418 | +4.2 | 3,358 | 705,700 | 36,500 | 41,100 | 1.13 |
| 5/10 | 3,279 | -0.4 | 3,286 | 228,100 | 36,200 | 23,100 | 0.64 |
| 5/2 | 3,293 | +0.8 | 3,282 | 198,700 | 36,800 | 20,900 | 0.57 |
| 4/26 | 3,267 | +1.5 | 3,256 | 424,500 | 35,700 | 21,000 | 0.59 |
▶︎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
