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
3,255
円
(18:59)
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) |
昨年来高値 | 昨年来安値 |
---|---|
3,487.0 (24/01/16) | 2,872.0 (23/02/10) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 3,373.0 | 3,392.0 | 3,223.0 | 3,224.0 | -138.0 | -4.1 | 2,505,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 3,414.0 | 3,485.0 | 3,303.0 | 3,362.0 | -67.0 | -2.0 | 1,727,700 |
24/01 | 3,355.0 | 3,487.0 | 3,320.0 | 3,429.0 | +78.0 | +2.3 | 1,575,700 |
23/12 | 3,290.0 | 3,445.0 | 3,255.0 | 3,351.0 | +93.0 | +2.9 | 2,008,600 |
23/11 | 3,300.0 | 3,301.0 | 3,117.0 | 3,258.0 | -29.0 | -0.9 | 1,803,700 |
23/10 | 3,229.0 | 3,349.0 | 3,170.0 | 3,287.0 | +47.0 | +1.5 | 1,786,500 |
23/09 | 3,272.0 | 3,422.0 | 3,232.0 | 3,240.0 | -40.0 | -1.2 | 3,001,600 |
23/08 | 3,210.0 | 3,288.0 | 3,145.0 | 3,280.0 | +70.0 | +2.2 | 1,764,700 |
23/07 | 3,261.0 | 3,327.0 | 3,143.0 | 3,210.0 | -8.0 | -0.3 | 1,659,300 |
23/06 | 3,075.0 | 3,280.0 | 3,070.0 | 3,218.0 | +138.0 | +4.5 | 2,060,700 |
23/05 | 3,355.0 | 3,445.0 | 3,080.0 | 3,080.0 | -255.0 | -7.7 | 1,933,900 |
23/04 | 3,200.0 | 3,340.0 | 3,135.0 | 3,335.0 | +145.0 | +4.6 | 1,429,200 |
23/03 | 3,080.0 | 3,325.0 | 3,080.0 | 3,190.0 | +90.0 | +2.9 | 2,528,100 |
23/02 | 3,040.0 | 3,135.0 | 2,872.0 | 3,100.0 | +65.0 | +2.1 | 1,296,500 |
23/01 | 3,000.0 | 3,045.0 | 2,929.0 | 3,035.0 | +43.0 | +1.4 | 1,309,700 |
22/12 | 2,952.0 | 3,020.0 | 2,891.0 | 2,992.0 | +39.0 | +1.3 | 1,624,300 |
22/11 | 2,858.0 | 3,060.0 | 2,816.0 | 2,953.0 | +101.0 | +3.5 | 1,862,400 |
22/10 | 2,818.0 | 2,918.0 | 2,776.0 | 2,852.0 | +12.0 | +0.4 | 1,462,300 |
22/09 | 2,840.0 | 2,870.0 | 2,768.0 | 2,840.0 | -30.0 | -1.1 | 2,515,200 |
22/08 | 3,005.0 | 3,035.0 | 2,841.0 | 2,870.0 | -130.0 | -4.3 | 1,355,500 |
22/07 | 2,888.0 | 3,070.0 | 2,835.0 | 3,000.0 | +108.0 | +3.7 | 1,559,500 |
22/06 | 2,704.0 | 2,913.0 | 2,676.0 | 2,892.0 | +197.0 | +7.3 | 2,128,100 |
22/05 | 2,757.0 | 2,802.0 | 2,672.0 | 2,695.0 | -76.0 | -2.7 | 1,605,300 |
22/04 | 2,684.0 | 2,779.0 | 2,658.0 | 2,771.0 | +82.0 | +3.1 | 1,513,800 |
22/03 | 2,760.0 | 2,875.0 | 2,673.0 | 2,689.0 | -112.0 | -4.0 | 3,392,800 |
22/02 | 2,755.0 | 2,822.0 | 2,720.0 | 2,801.0 | +50.0 | +1.8 | 1,466,900 |
22/01 | 2,840.0 | 2,849.0 | 2,664.0 | 2,751.0 | -58.0 | -2.1 | 1,479,300 |
21/12 | 2,620.0 | 2,868.0 | 2,611.0 | 2,809.0 | +192.0 | +7.3 | 1,898,900 |
21/11 | 2,745.0 | 2,803.0 | 2,610.0 | 2,617.0 | -121.0 | -4.4 | 1,812,000 |
21/10 | 2,600.0 | 2,742.0 | 2,559.0 | 2,738.0 | +135.0 | +5.2 | 1,730,800 |
21/09 | 2,636.0 | 2,746.0 | 2,601.0 | 2,603.0 | -37.0 | -1.4 | 2,989,000 |
▶︎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