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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,900 | 3,935 | 3,890 | 3,915 | +45 | +1.2 | 139,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 3,700 | 3,850 | 3,685 | 3,810 | +160 | +4.4 | 184,300 |
| 10/8 | 3,600 | 3,665 | 3,585 | 3,650 | +55 | +1.5 | 131,400 |
| 10/7 | 3,680 | 3,680 | 3,570 | 3,595 | -65 | -1.8 | 203,500 |
| 10/4 | 3,685 | 3,710 | 3,625 | 3,660 | +20 | +0.6 | 163,800 |
| 10/3 | 3,750 | 3,760 | 3,630 | 3,640 | -5 | -0.1 | 350,300 |
| 10/2 | 3,690 | 3,715 | 3,600 | 3,645 | -115 | -3.1 | 345,000 |
| 10/1 | 3,745 | 3,795 | 3,705 | 3,760 | +15 | +0.4 | 168,100 |
| 9/30 | 3,760 | 3,855 | 3,740 | 3,745 | -225 | -5.7 | 200,800 |
| 9/27 | 3,975 | 4,025 | 3,955 | 3,970 | -15 | -0.4 | 176,100 |
| 9/26 | 3,960 | 3,990 | 3,935 | 3,985 | +70 | +1.8 | 189,100 |
| 9/25 | 3,900 | 3,950 | 3,895 | 3,915 | +15 | +0.4 | 226,800 |
| 9/24 | 3,900 | 3,925 | 3,860 | 3,900 | +85 | +2.2 | 211,100 |
| 9/20 | 3,795 | 3,870 | 3,770 | 3,815 | +15 | +0.4 | 273,000 |
| 9/19 | 3,835 | 3,880 | 3,785 | 3,800 | -30 | -0.8 | 140,400 |
| 9/18 | 3,820 | 3,880 | 3,800 | 3,830 | +45 | +1.2 | 154,600 |
| 9/17 | 3,765 | 3,790 | 3,710 | 3,785 | +30 | +0.8 | 140,400 |
| 9/13 | 3,735 | 3,845 | 3,725 | 3,755 | -25 | -0.7 | 163,400 |
| 9/12 | 3,735 | 3,800 | 3,725 | 3,780 | +90 | +2.4 | 142,500 |
| 9/11 | 3,695 | 3,720 | 3,645 | 3,690 | -15 | -0.4 | 112,700 |
| 9/10 | 3,710 | 3,730 | 3,670 | 3,705 | -5 | -0.1 | 169,300 |
| 9/9 | 3,730 | 3,745 | 3,615 | 3,710 | -35 | -0.9 | 170,900 |
| 9/6 | 3,775 | 3,785 | 3,720 | 3,745 | -35 | -0.9 | 112,200 |
| 9/5 | 3,765 | 3,835 | 3,735 | 3,780 | +5 | +0.1 | 66,400 |
| 9/4 | 3,765 | 3,805 | 3,755 | 3,775 | -50 | -1.3 | 96,900 |
| 9/3 | 3,790 | 3,825 | 3,770 | 3,825 | +40 | +1.1 | 98,400 |
| 9/2 | 3,825 | 3,870 | 3,750 | 3,785 | -35 | -0.9 | 97,900 |
| 8/30 | 3,795 | 3,865 | 3,795 | 3,820 | +35 | +0.9 | 219,800 |
| 8/29 | 3,820 | 3,860 | 3,775 | 3,785 | -25 | -0.7 | 87,600 |
| 8/28 | 3,790 | 3,830 | 3,775 | 3,810 | +25 | +0.7 | 106,000 |
| 8/27 | 3,800 | 3,815 | 3,765 | 3,785 | +25 | +0.7 | 83,700 |
▶︎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
