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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,029 | 4,059 | 3,770 | 3,824 | -211 | -5.2 | 2,229,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,855 | 4,190 | 3,848 | 4,035 | +175 | +4.5 | 2,147,700 |
| 24/09 | 3,778 | 3,974 | 3,765 | 3,860 | +100 | +2.7 | 3,209,300 |
| 24/08 | 3,927 | 3,969 | 3,319 | 3,760 | -188 | -4.8 | 2,768,700 |
| 24/07 | 3,685 | 4,032 | 3,680 | 3,948 | +281 | +7.7 | 1,769,200 |
| 24/06 | 3,650 | 3,792 | 3,617 | 3,667 | +18 | +0.5 | 1,974,700 |
| 24/05 | 3,280 | 3,650 | 3,255 | 3,649 | +370 | +11.3 | 2,440,400 |
| 24/04 | 3,291 | 3,292 | 3,184 | 3,279 | -20 | -0.6 | 1,752,000 |
| 24/03 | 3,373 | 3,392 | 3,223 | 3,299 | -63 | -1.9 | 2,427,700 |
| 24/02 | 3,414 | 3,485 | 3,303 | 3,362 | -67 | -2.0 | 1,727,700 |
| 24/01 | 3,355 | 3,487 | 3,320 | 3,429 | +78 | +2.3 | 1,575,700 |
| 23/12 | 3,290 | 3,445 | 3,255 | 3,351 | +93 | +2.9 | 2,008,600 |
| 23/11 | 3,300 | 3,301 | 3,117 | 3,258 | -29 | -0.9 | 1,803,700 |
| 23/10 | 3,229 | 3,349 | 3,170 | 3,287 | +47 | +1.5 | 1,786,500 |
| 23/09 | 3,272 | 3,422 | 3,232 | 3,240 | -40 | -1.2 | 3,001,600 |
| 23/08 | 3,210 | 3,288 | 3,145 | 3,280 | +70 | +2.2 | 1,764,700 |
| 23/07 | 3,261 | 3,327 | 3,143 | 3,210 | -8 | -0.3 | 1,659,300 |
| 23/06 | 3,075 | 3,280 | 3,070 | 3,218 | +138 | +4.5 | 2,060,700 |
| 23/05 | 3,355 | 3,445 | 3,080 | 3,080 | -255 | -7.7 | 1,933,900 |
| 23/04 | 3,200 | 3,340 | 3,135 | 3,335 | +145 | +4.6 | 1,429,200 |
| 23/03 | 3,080 | 3,325 | 3,080 | 3,190 | +90 | +2.9 | 2,528,100 |
| 23/02 | 3,040 | 3,135 | 2,872 | 3,100 | +65 | +2.1 | 1,296,500 |
| 23/01 | 3,000 | 3,045 | 2,929 | 3,035 | +43 | +1.4 | 1,309,700 |
| 22/12 | 2,952 | 3,020 | 2,891 | 2,992 | +39 | +1.3 | 1,624,300 |
| 22/11 | 2,858 | 3,060 | 2,816 | 2,953 | +101 | +3.5 | 1,862,400 |
| 22/10 | 2,818 | 2,918 | 2,776 | 2,852 | +12 | +0.4 | 1,462,300 |
| 22/09 | 2,840 | 2,870 | 2,768 | 2,840 | -30 | -1.1 | 2,515,200 |
| 22/08 | 3,005 | 3,035 | 2,841 | 2,870 | -130 | -4.3 | 1,355,500 |
| 22/07 | 2,888 | 3,070 | 2,835 | 3,000 | +108 | +3.7 | 1,559,500 |
| 22/06 | 2,704 | 2,913 | 2,676 | 2,892 | +197 | +7.3 | 2,128,100 |
| 22/05 | 2,757 | 2,802 | 2,672 | 2,695 | -76 | -2.7 | 1,605,300 |
▶︎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
