！決算発表予定日 2024/05/09
7228東証S信用
業種 輸送用機器
デイトナ 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 |
|---|---|
| 3,600 (24/04/12) | 2,885 (23/08/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,600 (24/04/12) | 3,000 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,440 | 3,560 | 3,415 | 3,560 | +120 | +3.5 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,465 | 3,550 | 3,320 | 3,440 | +15 | +0.4 | 16,000 |
| 4/19 | 3,515 | 3,570 | 3,380 | 3,425 | -130 | -3.7 | 12,700 |
| 4/12 | 3,430 | 3,600 | 3,400 | 3,555 | +165 | +4.9 | 19,800 |
| 4/5 | 3,325 | 3,455 | 3,230 | 3,390 | +120 | +3.7 | 35,400 |
| 3/29 | 3,200 | 3,270 | 3,180 | 3,270 | +90 | +2.8 | 32,100 |
| 3/22 | 3,200 | 3,240 | 3,140 | 3,180 | -30 | -0.9 | 16,800 |
| 3/15 | 3,215 | 3,215 | 3,130 | 3,210 | -5 | -0.2 | 10,000 |
| 3/8 | 3,260 | 3,260 | 3,180 | 3,215 | +15 | +0.5 | 16,400 |
| 3/1 | 3,190 | 3,240 | 3,125 | 3,200 | +45 | +1.4 | 27,100 |
| 2/22 | 3,100 | 3,175 | 3,100 | 3,155 | +70 | +2.3 | 17,300 |
| 2/16 | 3,090 | 3,165 | 3,065 | 3,085 | -25 | -0.8 | 20,700 |
| 2/9 | 3,095 | 3,135 | 3,095 | 3,110 | +30 | +1.0 | 13,800 |
| 2/2 | 3,060 | 3,105 | 3,055 | 3,080 | +30 | +1.0 | 12,400 |
| 1/26 | 3,085 | 3,090 | 3,045 | 3,050 | -35 | -1.1 | 10,400 |
| 1/19 | 3,000 | 3,100 | 3,000 | 3,085 | +25 | +0.8 | 27,200 |
| 1/12 | 3,055 | 3,130 | 3,010 | 3,060 | +15 | +0.5 | 32,900 |
| 1/5 | 3,000 | 3,070 | 3,000 | 3,045 | +45 | +1.5 | 13,700 |
| 12/29 | 3,220 | 3,260 | 2,949 | 3,000 | -215 | -6.7 | 101,500 |
| 12/22 | 3,210 | 3,280 | 3,195 | 3,215 | +10 | +0.3 | 35,600 |
| 12/15 | 3,335 | 3,335 | 3,165 | 3,205 | -85 | -2.6 | 35,100 |
| 12/8 | 3,200 | 3,290 | 3,180 | 3,290 | +90 | +2.8 | 35,100 |
| 12/1 | 3,170 | 3,220 | 3,160 | 3,200 | +30 | +1.0 | 20,300 |
| 11/24 | 3,100 | 3,170 | 3,095 | 3,170 | +70 | +2.3 | 11,300 |
| 11/17 | 3,095 | 3,150 | 3,090 | 3,100 | +5 | +0.2 | 13,600 |
| 11/10 | 3,090 | 3,150 | 3,060 | 3,095 | +25 | +0.8 | 19,900 |
| 11/2 | 3,070 | 3,090 | 3,030 | 3,070 | +15 | +0.5 | 11,200 |
| 10/27 | 3,105 | 3,110 | 3,050 | 3,055 | -50 | -1.6 | 14,100 |
| 10/20 | 3,150 | 3,150 | 3,085 | 3,105 | -40 | -1.3 | 8,000 |
| 10/13 | 3,095 | 3,150 | 3,075 | 3,145 | +75 | +2.4 | 11,900 |
| 10/6 | 3,055 | 3,285 | 3,015 | 3,070 | +15 | +0.5 | 24,500 |
▶︎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