！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
3,283.6
円
(10:49)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,280.0 | 3,303.0 | 3,268.0 | 3,276.0 | -3.0 | -0.1 | 328,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,672.0 | 2,746.0 | 2,581.0 | 2,738.0 | +103.0 | +3.9 | 2,371,800 |
| 19/03 | 2,763.0 | 2,811.0 | 2,588.0 | 2,635.0 | -127.0 | -4.6 | 2,869,800 |
| 19/02 | 2,604.0 | 2,788.0 | 2,443.0 | 2,762.0 | +144.0 | +5.5 | 2,374,900 |
| 19/01 | 2,379.0 | 2,618.0 | 2,375.0 | 2,618.0 | +213.0 | +8.9 | 1,709,700 |
| 18/12 | 2,646.0 | 2,664.0 | 2,160.0 | 2,405.0 | -212.0 | -8.1 | 1,827,700 |
| 18/11 | 2,468.0 | 2,667.0 | 2,331.0 | 2,617.0 | +49.0 | +1.9 | 2,753,300 |
| 18/10 | 2,775.0 | 2,834.0 | 2,475.0 | 2,568.0 | -204.0 | -7.4 | 2,186,200 |
| 18/09 | 2,675.0 | 2,897.0 | 2,624.0 | 2,772.0 | +98.0 | +3.7 | 2,015,100 |
| 18/08 | 2,828.0 | 2,958.0 | 2,618.0 | 2,674.0 | -154.0 | -5.5 | 2,743,800 |
| 18/07 | 2,759.0 | 2,867.0 | 2,594.0 | 2,828.0 | +65.0 | +2.4 | 2,189,600 |
| 18/06 | 2,627.0 | 2,823.0 | 2,586.0 | 2,763.0 | +125.0 | +4.7 | 2,237,600 |
| 18/05 | 2,759.0 | 2,908.0 | 2,605.0 | 2,638.0 | -121.0 | -4.4 | 3,275,600 |
| 18/04 | 2,692.0 | 2,839.0 | 2,655.0 | 2,759.0 | +62.0 | +2.3 | 2,088,600 |
| 18/03 | 2,652.0 | 2,709.0 | 2,522.0 | 2,697.0 | +46.0 | +1.7 | 2,817,800 |
| 18/02 | 2,856.0 | 2,876.0 | 2,549.0 | 2,651.0 | -177.0 | -6.3 | 2,945,400 |
| 18/01 | 3,000.0 | 3,065.0 | 2,821.0 | 2,828.0 | -145.0 | -4.9 | 1,977,200 |
| 17/12 | 2,947.0 | 3,035.0 | 2,894.0 | 2,973.0 | +45.0 | +1.5 | 2,011,400 |
| 17/11 | 3,140.0 | 3,155.0 | 2,818.0 | 2,928.0 | -172.0 | -5.6 | 2,465,500 |
| 17/10 | 3,140.0 | 3,250.0 | 3,000.0 | 3,100.0 | -70.0 | -2.2 | 2,495,300 |
| 17/09 | 3,185.0 | 3,195.0 | 2,986.0 | 3,170.0 | -5.0 | -0.2 | 2,358,300 |
| 17/08 | 3,000.0 | 3,210.0 | 2,976.0 | 3,175.0 | +180.0 | +6.0 | 3,930,300 |
| 17/07 | 2,886.0 | 3,025.0 | 2,789.0 | 2,995.0 | +106.0 | +3.7 | 2,927,100 |
| 17/06 | 2,780.0 | 3,015.0 | 2,780.0 | 2,889.0 | +116.0 | +4.2 | 3,028,700 |
| 17/05 | 2,492.0 | 2,812.0 | 2,483.0 | 2,773.0 | +273.0 | +10.9 | 3,335,200 |
| 17/04 | 2,438.0 | 2,519.0 | 2,352.0 | 2,500.0 | +72.0 | +3.0 | 3,047,400 |
| 17/03 | 2,455.0 | 2,595.0 | 2,406.0 | 2,428.0 | -36.0 | -1.5 | 2,925,000 |
| 17/02 | 2,470.0 | 2,560.0 | 2,417.0 | 2,464.0 | -2.0 | -0.1 | 3,011,200 |
| 17/01 | 2,414.0 | 2,480.0 | 2,321.0 | 2,466.0 | +63.0 | +2.6 | 2,703,200 |
| 16/12 | 2,330.0 | 2,413.0 | 2,258.0 | 2,403.0 | +104.0 | +4.5 | 3,313,500 |
| 16/11 | 2,025.0 | 2,349.0 | 2,025.0 | 2,299.0 | +281.0 | +13.9 | 4,048,800 |
▶︎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