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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,375 | 3,375 | 3,340 | 3,340 | +25 | +0.8 | 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) |
|---|---|---|---|---|---|---|---|
| 4/7 | 3,250 | 3,250 | 3,155 | 3,205 | -45 | -1.4 | 7,600 |
| 3/31 | 3,220 | 3,255 | 3,180 | 3,250 | +20 | +0.6 | 19,700 |
| 3/24 | 3,090 | 3,230 | 3,055 | 3,230 | +70 | +2.2 | 17,900 |
| 3/17 | 3,250 | 3,250 | 3,125 | 3,160 | -115 | -3.5 | 19,500 |
| 3/10 | 3,340 | 3,370 | 3,275 | 3,275 | -60 | -1.8 | 28,400 |
| 3/3 | 3,330 | 3,385 | 3,330 | 3,335 | +5 | +0.2 | 8,800 |
| 2/24 | 3,310 | 3,400 | 3,305 | 3,330 | +10 | +0.3 | 17,200 |
| 2/17 | 3,430 | 3,550 | 3,320 | 3,320 | -110 | -3.2 | 42,200 |
| 2/10 | 3,315 | 3,430 | 3,290 | 3,430 | +130 | +3.9 | 22,600 |
| 2/3 | 3,335 | 3,340 | 3,280 | 3,300 | -15 | -0.5 | 22,600 |
| 1/27 | 3,460 | 3,500 | 3,265 | 3,315 | -185 | -5.3 | 31,100 |
| 1/20 | 3,400 | 3,500 | 3,280 | 3,500 | +100 | +2.9 | 26,200 |
| 1/13 | 3,300 | 3,400 | 3,275 | 3,400 | +135 | +4.1 | 14,400 |
| 1/6 | 3,575 | 3,575 | 3,250 | 3,265 | -250 | -7.1 | 29,300 |
| 12/30 | 3,495 | 3,800 | 3,495 | 3,515 | +45 | +1.3 | 72,800 |
| 12/23 | 3,545 | 3,555 | 3,420 | 3,470 | -75 | -2.1 | 29,000 |
| 12/16 | 3,570 | 3,570 | 3,525 | 3,545 | -20 | -0.6 | 15,700 |
| 12/9 | 3,530 | 3,590 | 3,520 | 3,565 | +35 | +1.0 | 14,700 |
| 12/2 | 3,640 | 3,670 | 3,530 | 3,530 | -105 | -2.9 | 24,300 |
| 11/25 | 3,535 | 3,635 | 3,470 | 3,635 | +135 | +3.9 | 24,400 |
| 11/18 | 3,500 | 3,635 | 3,475 | 3,500 | +25 | +0.7 | 28,200 |
| 11/11 | 3,335 | 3,500 | 3,285 | 3,475 | +175 | +5.3 | 45,100 |
| 11/4 | 3,440 | 3,465 | 3,205 | 3,300 | -150 | -4.4 | 27,500 |
| 10/28 | 3,550 | 3,550 | 3,440 | 3,450 | -55 | -1.6 | 14,400 |
| 10/21 | 3,530 | 3,585 | 3,505 | 3,505 | -65 | -1.8 | 13,100 |
| 10/14 | 3,575 | 3,645 | 3,520 | 3,570 | -35 | -1.0 | 16,500 |
| 10/7 | 3,320 | 3,615 | 3,260 | 3,605 | +310 | +9.4 | 31,100 |
| 9/30 | 3,430 | 3,470 | 3,290 | 3,295 | -170 | -4.9 | 22,000 |
| 9/22 | 3,460 | 3,480 | 3,360 | 3,465 | +15 | +0.4 | 18,600 |
| 9/16 | 3,385 | 3,500 | 3,365 | 3,450 | +90 | +2.7 | 19,800 |
▶︎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