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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,860 | 3,860 | 3,790 | 3,790 | 0 | 0.0 | 777,300 |
| 11/8 | 4,059 | 4,059 | 3,770 | 3,790 | -235 | -5.8 | 942,600 |
| 11/1 | 4,003 | 4,061 | 3,983 | 4,025 | +10 | +0.3 | 391,400 |
| 10/25 | 4,180 | 4,182 | 3,993 | 4,015 | -157 | -3.8 | 413,900 |
| 10/18 | 4,155 | 4,190 | 4,059 | 4,172 | +26 | +0.6 | 391,200 |
| 10/11 | 4,030 | 4,169 | 4,008 | 4,146 | +97 | +2.4 | 481,500 |
| 10/4 | 3,800 | 4,049 | 3,792 | 4,049 | +200 | +5.2 | 668,000 |
| 9/27 | 3,830 | 3,875 | 3,765 | 3,849 | +17 | +0.4 | 1,306,000 |
| 9/20 | 3,895 | 3,903 | 3,819 | 3,832 | -56 | -1.4 | 687,400 |
| 9/13 | 3,870 | 3,974 | 3,835 | 3,888 | -19 | -0.5 | 632,400 |
| 9/6 | 3,778 | 3,948 | 3,768 | 3,907 | +147 | +3.9 | 456,200 |
| 8/30 | 3,794 | 3,855 | 3,744 | 3,760 | -15 | -0.4 | 358,500 |
| 8/23 | 3,691 | 3,775 | 3,635 | 3,775 | +84 | +2.3 | 377,600 |
| 8/16 | 3,550 | 3,701 | 3,536 | 3,691 | +155 | +4.4 | 366,100 |
| 8/9 | 3,765 | 3,969 | 3,319 | 3,536 | -281 | -7.4 | 1,433,400 |
| 8/2 | 3,900 | 3,972 | 3,807 | 3,817 | -57 | -1.5 | 408,000 |
| 7/26 | 3,865 | 4,032 | 3,817 | 3,874 | +9 | +0.2 | 567,500 |
| 7/19 | 3,761 | 3,899 | 3,749 | 3,865 | +106 | +2.8 | 303,100 |
| 7/12 | 3,714 | 3,764 | 3,686 | 3,759 | +61 | +1.7 | 336,300 |
| 7/5 | 3,685 | 3,740 | 3,680 | 3,698 | +31 | +0.9 | 387,400 |
| 6/28 | 3,730 | 3,730 | 3,650 | 3,667 | -34 | -0.9 | 347,600 |
| 6/21 | 3,670 | 3,773 | 3,638 | 3,701 | +31 | +0.8 | 527,300 |
| 6/14 | 3,699 | 3,792 | 3,645 | 3,670 | -30 | -0.8 | 640,200 |
| 6/7 | 3,650 | 3,716 | 3,617 | 3,700 | +51 | +1.4 | 459,600 |
| 5/31 | 3,553 | 3,650 | 3,503 | 3,649 | +100 | +2.8 | 604,000 |
| 5/24 | 3,424 | 3,555 | 3,290 | 3,549 | +131 | +3.8 | 769,600 |
| 5/17 | 3,279 | 3,440 | 3,255 | 3,418 | +139 | +4.2 | 705,700 |
| 5/10 | 3,303 | 3,303 | 3,268 | 3,279 | -14 | -0.4 | 228,100 |
| 5/2 | 3,269 | 3,303 | 3,254 | 3,293 | +26 | +0.8 | 198,700 |
| 4/26 | 3,257 | 3,272 | 3,219 | 3,267 | +49 | +1.5 | 424,500 |
▶︎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
