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
3,894.5
円
(15:09)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,915 | 3,930 | 3,860 | 3,900 | -15 | -0.4 | 102,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 4,225 | 4,265 | 4,085 | 4,120 | -80 | -1.9 | 157,200 |
| 10/17 | 4,210 | 4,250 | 4,160 | 4,200 | +15 | +0.4 | 110,800 |
| 10/16 | 4,225 | 4,235 | 4,130 | 4,185 | -70 | -1.7 | 78,100 |
| 10/13 | 4,315 | 4,335 | 4,235 | 4,255 | -60 | -1.4 | 112,200 |
| 10/12 | 4,285 | 4,325 | 4,260 | 4,315 | +30 | +0.7 | 80,100 |
| 10/11 | 4,305 | 4,355 | 4,245 | 4,285 | +25 | +0.6 | 114,000 |
| 10/10 | 4,280 | 4,290 | 4,210 | 4,260 | -20 | -0.5 | 116,200 |
| 10/6 | 4,240 | 4,285 | 4,155 | 4,280 | +135 | +3.3 | 134,400 |
| 10/5 | 4,150 | 4,210 | 4,060 | 4,145 | 0 | 0.0 | 171,500 |
| 10/4 | 4,005 | 4,160 | 3,975 | 4,145 | +80 | +2.0 | 245,200 |
| 10/3 | 3,805 | 4,090 | 3,745 | 4,065 | +25 | +0.6 | 401,000 |
| 10/2 | 4,070 | 4,125 | 4,025 | 4,040 | +40 | +1.0 | 219,400 |
| 9/29 | 4,050 | 4,065 | 3,965 | 4,000 | -45 | -1.1 | 125,900 |
| 9/28 | 4,170 | 4,170 | 4,020 | 4,045 | -110 | -2.7 | 128,500 |
| 9/27 | 4,090 | 4,160 | 4,075 | 4,155 | +30 | +0.7 | 147,100 |
| 9/26 | 4,130 | 4,160 | 4,120 | 4,125 | -45 | -1.1 | 72,000 |
| 9/25 | 4,160 | 4,195 | 4,155 | 4,170 | +35 | +0.9 | 79,900 |
| 9/22 | 4,145 | 4,155 | 4,100 | 4,135 | -80 | -1.9 | 122,100 |
| 9/21 | 4,145 | 4,215 | 4,145 | 4,215 | +40 | +1.0 | 100,500 |
| 9/20 | 4,200 | 4,280 | 4,145 | 4,175 | -95 | -2.2 | 118,800 |
| 9/19 | 4,260 | 4,310 | 4,200 | 4,270 | +5 | +0.1 | 112,600 |
| 9/15 | 4,245 | 4,290 | 4,190 | 4,265 | +40 | +1.0 | 100,900 |
| 9/14 | 4,195 | 4,230 | 4,155 | 4,225 | -5 | -0.1 | 74,000 |
| 9/13 | 4,155 | 4,255 | 4,150 | 4,230 | +80 | +1.9 | 101,400 |
| 9/12 | 4,195 | 4,250 | 4,140 | 4,150 | -35 | -0.8 | 99,300 |
| 9/11 | 4,255 | 4,275 | 4,140 | 4,185 | -75 | -1.8 | 111,800 |
| 9/8 | 4,310 | 4,365 | 4,255 | 4,260 | -120 | -2.7 | 141,400 |
| 9/7 | 4,540 | 4,540 | 4,375 | 4,380 | -170 | -3.7 | 111,700 |
| 9/6 | 4,540 | 4,555 | 4,525 | 4,550 | +15 | +0.3 | 65,200 |
| 9/5 | 4,525 | 4,545 | 4,480 | 4,535 | 0 | 0.0 | 73,700 |
▶︎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
