！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,291.0 | 3,292.0 | 3,184.0 | 3,267.0 | -32.0 | -1.0 | 1,840,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,636.0 | 2,746.0 | 2,601.0 | 2,603.0 | -37.0 | -1.4 | 2,989,000 |
| 21/08 | 2,565.0 | 2,650.0 | 2,528.0 | 2,640.0 | +115.0 | +4.6 | 1,591,300 |
| 21/07 | 2,534.0 | 2,611.0 | 2,510.0 | 2,525.0 | -9.0 | -0.4 | 1,652,700 |
| 21/06 | 2,551.0 | 2,614.0 | 2,503.0 | 2,534.0 | -17.0 | -0.7 | 2,426,800 |
| 21/05 | 2,615.0 | 2,669.0 | 2,520.0 | 2,551.0 | -42.0 | -1.6 | 2,475,100 |
| 21/04 | 2,800.0 | 2,844.0 | 2,565.0 | 2,593.0 | -192.0 | -6.9 | 2,531,900 |
| 21/03 | 2,750.0 | 2,889.0 | 2,750.0 | 2,785.0 | +65.0 | +2.4 | 3,476,300 |
| 21/02 | 2,761.0 | 2,942.0 | 2,720.0 | 2,720.0 | -41.0 | -1.5 | 1,926,200 |
| 21/01 | 2,892.0 | 2,892.0 | 2,738.0 | 2,761.0 | -112.0 | -3.9 | 1,787,200 |
| 20/12 | 2,772.0 | 2,987.0 | 2,712.0 | 2,873.0 | +99.0 | +3.6 | 2,254,600 |
| 20/11 | 2,663.0 | 2,996.0 | 2,662.0 | 2,774.0 | +112.0 | +4.2 | 2,014,300 |
| 20/10 | 2,883.0 | 2,925.0 | 2,628.0 | 2,662.0 | -206.0 | -7.2 | 1,231,600 |
| 20/09 | 2,651.0 | 2,993.0 | 2,637.0 | 2,868.0 | +202.0 | +7.6 | 2,158,100 |
| 20/08 | 2,624.0 | 2,764.0 | 2,560.0 | 2,666.0 | +44.0 | +1.7 | 1,325,600 |
| 20/07 | 2,766.0 | 2,798.0 | 2,615.0 | 2,622.0 | -125.0 | -4.6 | 1,578,400 |
| 20/06 | 2,929.0 | 2,929.0 | 2,677.0 | 2,747.0 | -203.0 | -6.9 | 1,883,400 |
| 20/05 | 2,785.0 | 2,994.0 | 2,683.0 | 2,950.0 | +160.0 | +5.7 | 1,407,600 |
| 20/04 | 2,840.0 | 2,895.0 | 2,639.0 | 2,790.0 | -51.0 | -1.8 | 2,108,800 |
| 20/03 | 2,755.0 | 2,989.0 | 2,189.0 | 2,841.0 | +51.0 | +1.8 | 3,932,400 |
| 20/02 | 2,996.0 | 3,105.0 | 2,781.0 | 2,790.0 | -245.0 | -8.1 | 2,142,400 |
| 20/01 | 2,994.0 | 3,085.0 | 2,989.0 | 3,035.0 | +10.0 | +0.3 | 1,224,600 |
| 19/12 | 3,020.0 | 3,145.0 | 3,005.0 | 3,025.0 | -15.0 | -0.5 | 1,691,700 |
| 19/11 | 2,869.0 | 3,125.0 | 2,829.0 | 3,040.0 | +151.0 | +5.2 | 2,364,600 |
| 19/10 | 2,798.0 | 2,913.0 | 2,715.0 | 2,889.0 | +105.0 | +3.8 | 1,525,700 |
| 19/09 | 2,702.0 | 2,921.0 | 2,667.0 | 2,784.0 | +57.0 | +2.1 | 2,251,700 |
| 19/08 | 2,855.0 | 2,878.0 | 2,640.0 | 2,727.0 | -169.0 | -5.8 | 1,921,500 |
| 19/07 | 2,871.0 | 3,025.0 | 2,866.0 | 2,896.0 | +65.0 | +2.3 | 2,619,800 |
| 19/06 | 2,811.0 | 2,990.0 | 2,775.0 | 2,831.0 | -10.0 | -0.4 | 2,393,200 |
| 19/05 | 2,756.0 | 2,895.0 | 2,623.0 | 2,841.0 | +103.0 | +3.8 | 2,645,200 |
| 19/04 | 2,672.0 | 2,746.0 | 2,581.0 | 2,738.0 | +103.0 | +3.9 | 2,371,800 |
▶︎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