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
(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) | 3,184 (24/04/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,781 | 3,793 | 3,760 | 3,771 | -9 | -0.2 | 42,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 3,285 | 3,285 | 3,201 | 3,218 | -67 | -2.0 | 319,600 |
| 4/12 | 3,269 | 3,285 | 3,243 | 3,285 | +11 | +0.3 | 310,500 |
| 4/5 | 3,291 | 3,292 | 3,184 | 3,274 | -25 | -0.8 | 631,700 |
| 3/29 | 3,387 | 3,392 | 3,223 | 3,299 | -66 | -2.0 | 1,006,500 |
| 3/22 | 3,320 | 3,366 | 3,298 | 3,365 | +59 | +1.8 | 436,000 |
| 3/15 | 3,325 | 3,336 | 3,272 | 3,306 | -20 | -0.6 | 464,200 |
| 3/8 | 3,368 | 3,368 | 3,295 | 3,326 | -60 | -1.8 | 461,500 |
| 3/1 | 3,365 | 3,392 | 3,340 | 3,386 | +35 | +1.0 | 350,000 |
| 2/22 | 3,345 | 3,429 | 3,337 | 3,351 | +20 | +0.6 | 271,000 |
| 2/16 | 3,372 | 3,375 | 3,303 | 3,331 | -50 | -1.5 | 522,900 |
| 2/9 | 3,440 | 3,485 | 3,381 | 3,381 | -40 | -1.2 | 479,700 |
| 2/2 | 3,413 | 3,448 | 3,377 | 3,421 | +21 | +0.6 | 403,600 |
| 1/26 | 3,388 | 3,436 | 3,341 | 3,400 | +18 | +0.5 | 404,700 |
| 1/19 | 3,458 | 3,487 | 3,380 | 3,382 | -42 | -1.2 | 367,800 |
| 1/12 | 3,390 | 3,482 | 3,382 | 3,424 | +55 | +1.6 | 429,300 |
| 1/5 | 3,355 | 3,394 | 3,320 | 3,369 | +18 | +0.5 | 133,900 |
| 12/29 | 3,327 | 3,379 | 3,295 | 3,351 | +51 | +1.6 | 331,200 |
▶︎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
