！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,303.0 | 3,303.0 | 3,268.0 | 3,279.0 | -14.0 | -0.4 | 221,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,229.0 | 3,342.0 | 3,170.0 | 3,334.0 | +94.0 | +2.9 | 689,000 |
| 9/29 | 3,315.0 | 3,367.0 | 3,232.0 | 3,240.0 | -56.0 | -1.7 | 1,164,600 |
| 9/22 | 3,369.0 | 3,393.0 | 3,282.0 | 3,296.0 | -89.0 | -2.6 | 590,300 |
| 9/15 | 3,368.0 | 3,422.0 | 3,357.0 | 3,385.0 | +18.0 | +0.5 | 515,000 |
| 9/8 | 3,295.0 | 3,415.0 | 3,267.0 | 3,367.0 | +67.0 | +2.0 | 637,300 |
| 9/1 | 3,251.0 | 3,309.0 | 3,229.0 | 3,300.0 | +75.0 | +2.3 | 380,700 |
| 8/25 | 3,175.0 | 3,243.0 | 3,165.0 | 3,225.0 | +70.0 | +2.2 | 387,900 |
| 8/18 | 3,248.0 | 3,255.0 | 3,145.0 | 3,155.0 | -84.0 | -2.6 | 411,900 |
| 8/10 | 3,155.0 | 3,239.0 | 3,154.0 | 3,239.0 | +75.0 | +2.4 | 351,500 |
| 8/4 | 3,204.0 | 3,217.0 | 3,151.0 | 3,164.0 | -15.0 | -0.5 | 421,200 |
| 7/28 | 3,213.0 | 3,217.0 | 3,143.0 | 3,179.0 | -17.0 | -0.5 | 365,600 |
| 7/21 | 3,177.0 | 3,221.0 | 3,177.0 | 3,196.0 | +21.0 | +0.7 | 264,700 |
| 7/14 | 3,200.0 | 3,226.0 | 3,161.0 | 3,175.0 | -27.0 | -0.8 | 393,600 |
| 7/7 | 3,261.0 | 3,327.0 | 3,187.0 | 3,202.0 | -16.0 | -0.5 | 541,300 |
| 6/30 | 3,230.0 | 3,280.0 | 3,179.0 | 3,218.0 | -6.0 | -0.2 | 440,500 |
| 6/23 | 3,166.0 | 3,228.0 | 3,125.0 | 3,224.0 | +65.0 | +2.1 | 468,800 |
| 6/16 | 3,160.0 | 3,193.0 | 3,139.0 | 3,159.0 | +19.0 | +0.6 | 518,500 |
| 6/9 | 3,185.0 | 3,191.0 | 3,112.0 | 3,140.0 | +15.0 | +0.5 | 468,200 |
| 6/2 | 3,180.0 | 3,185.0 | 3,070.0 | 3,125.0 | -65.0 | -2.0 | 560,200 |
| 5/26 | 3,290.0 | 3,330.0 | 3,190.0 | 3,190.0 | -105.0 | -3.2 | 504,600 |
| 5/19 | 3,420.0 | 3,445.0 | 3,275.0 | 3,295.0 | -110.0 | -3.2 | 472,800 |
| 5/12 | 3,330.0 | 3,410.0 | 3,315.0 | 3,405.0 | +85.0 | +2.6 | 403,300 |
| 5/2 | 3,355.0 | 3,370.0 | 3,310.0 | 3,320.0 | -15.0 | -0.5 | 157,700 |
| 4/28 | 3,230.0 | 3,340.0 | 3,220.0 | 3,335.0 | +70.0 | +2.1 | 357,300 |
| 4/21 | 3,215.0 | 3,265.0 | 3,200.0 | 3,265.0 | +50.0 | +1.6 | 312,000 |
| 4/14 | 3,150.0 | 3,220.0 | 3,135.0 | 3,215.0 | +70.0 | +2.2 | 291,900 |
| 4/7 | 3,200.0 | 3,235.0 | 3,135.0 | 3,145.0 | -45.0 | -1.4 | 468,000 |
| 3/31 | 3,260.0 | 3,260.0 | 3,140.0 | 3,190.0 | -70.0 | -2.2 | 737,000 |
| 3/24 | 3,240.0 | 3,275.0 | 3,215.0 | 3,260.0 | +10.0 | +0.3 | 443,400 |
| 3/17 | 3,275.0 | 3,280.0 | 3,180.0 | 3,250.0 | -45.0 | -1.4 | 490,000 |
▶︎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