9793東証P貸借
業種 サービス業
ダイセキ 株価時系列データ
PTS
3,876
円
(10:35)
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 |
|---|---|
| 4,485 (24/01/15) | 2,868 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,485 (24/01/15) | 2,868 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,850 | 3,895 | 3,845 | 3,890 | +70 | +1.8 | 40,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,780 | 3,850 | 3,780 | 3,820 | +30 | +0.8 | 106,600 |
| 11/20 | 3,780 | 3,810 | 3,745 | 3,790 | +10 | +0.3 | 98,200 |
| 11/19 | 3,750 | 3,825 | 3,750 | 3,780 | +45 | +1.2 | 103,200 |
| 11/18 | 3,700 | 3,740 | 3,680 | 3,735 | +15 | +0.4 | 65,800 |
| 11/15 | 3,735 | 3,760 | 3,705 | 3,720 | -10 | -0.3 | 88,200 |
| 11/14 | 3,765 | 3,775 | 3,705 | 3,730 | -80 | -2.1 | 201,000 |
| 11/13 | 3,850 | 3,855 | 3,785 | 3,810 | -45 | -1.2 | 73,300 |
| 11/12 | 3,880 | 3,900 | 3,825 | 3,855 | -30 | -0.8 | 65,500 |
| 11/11 | 3,820 | 3,905 | 3,800 | 3,885 | +20 | +0.5 | 68,700 |
| 11/8 | 3,865 | 3,910 | 3,830 | 3,865 | +30 | +0.8 | 80,400 |
| 11/7 | 3,820 | 3,860 | 3,795 | 3,835 | +30 | +0.8 | 144,700 |
| 11/6 | 3,770 | 3,850 | 3,740 | 3,805 | +60 | +1.6 | 112,000 |
| 11/5 | 3,855 | 3,885 | 3,735 | 3,745 | -110 | -2.9 | 171,700 |
| 11/1 | 3,845 | 3,910 | 3,835 | 3,855 | -60 | -1.5 | 99,600 |
| 10/31 | 3,910 | 3,935 | 3,885 | 3,915 | 0 | 0.0 | 143,900 |
| 10/30 | 3,990 | 3,990 | 3,915 | 3,915 | -30 | -0.8 | 960,700 |
| 10/29 | 3,955 | 3,985 | 3,945 | 3,945 | -20 | -0.5 | 101,800 |
| 10/28 | 3,960 | 4,010 | 3,950 | 3,965 | +55 | +1.4 | 172,300 |
| 10/25 | 3,875 | 3,920 | 3,830 | 3,910 | +55 | +1.4 | 171,300 |
| 10/24 | 3,770 | 3,865 | 3,760 | 3,855 | +100 | +2.7 | 130,400 |
| 10/23 | 3,825 | 3,825 | 3,750 | 3,755 | -90 | -2.3 | 85,200 |
| 10/22 | 3,885 | 3,900 | 3,835 | 3,845 | -45 | -1.2 | 83,300 |
| 10/21 | 3,855 | 3,910 | 3,845 | 3,890 | +40 | +1.0 | 73,300 |
| 10/18 | 3,880 | 3,880 | 3,830 | 3,850 | +30 | +0.8 | 61,700 |
| 10/17 | 3,860 | 3,880 | 3,780 | 3,820 | +10 | +0.3 | 89,000 |
| 10/16 | 3,855 | 3,890 | 3,810 | 3,810 | -15 | -0.4 | 108,100 |
| 10/15 | 3,795 | 3,825 | 3,750 | 3,825 | +50 | +1.3 | 115,600 |
| 10/11 | 3,770 | 3,815 | 3,735 | 3,775 | -40 | -1.1 | 126,900 |
| 10/10 | 3,845 | 3,865 | 3,790 | 3,815 | +5 | +0.1 | 102,900 |
| 10/9 | 3,700 | 3,850 | 3,685 | 3,810 | +160 | +4.4 | 184,300 |
▶︎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
