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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,730 | 3,765 | 3,715 | 3,760 | +40 | +1.1 | 72,600 |
| 8/23 | 3,740 | 3,760 | 3,715 | 3,720 | +50 | +1.4 | 77,500 |
| 8/22 | 3,645 | 3,690 | 3,615 | 3,670 | +50 | +1.4 | 63,700 |
| 8/21 | 3,620 | 3,665 | 3,615 | 3,620 | -25 | -0.7 | 48,500 |
| 8/20 | 3,660 | 3,680 | 3,600 | 3,645 | 0 | 0.0 | 147,300 |
| 8/19 | 3,595 | 3,660 | 3,565 | 3,645 | +50 | +1.4 | 128,200 |
| 8/16 | 3,575 | 3,600 | 3,560 | 3,595 | +65 | +1.8 | 70,200 |
| 8/15 | 3,545 | 3,560 | 3,510 | 3,530 | -10 | -0.3 | 93,500 |
| 8/14 | 3,455 | 3,555 | 3,425 | 3,540 | +115 | +3.4 | 121,100 |
| 8/13 | 3,385 | 3,435 | 3,350 | 3,425 | +90 | +2.7 | 196,700 |
| 8/9 | 3,410 | 3,410 | 3,285 | 3,335 | -25 | -0.7 | 192,500 |
| 8/8 | 3,350 | 3,415 | 3,315 | 3,360 | 0 | 0.0 | 201,400 |
| 8/7 | 3,340 | 3,435 | 3,275 | 3,360 | -85 | -2.5 | 263,900 |
| 8/6 | 3,455 | 3,545 | 3,355 | 3,445 | +245 | +7.7 | 482,000 |
| 8/5 | 3,350 | 3,390 | 3,145 | 3,200 | -325 | -9.2 | 340,700 |
| 8/2 | 3,610 | 3,640 | 3,485 | 3,525 | -15 | -0.4 | 513,700 |
| 8/1 | 3,590 | 3,590 | 3,500 | 3,540 | -70 | -1.9 | 175,800 |
| 7/31 | 3,525 | 3,615 | 3,515 | 3,610 | +55 | +1.6 | 113,400 |
| 7/30 | 3,575 | 3,595 | 3,540 | 3,555 | -40 | -1.1 | 84,100 |
| 7/29 | 3,640 | 3,640 | 3,580 | 3,595 | 0 | 0.0 | 98,900 |
| 7/26 | 3,555 | 3,620 | 3,535 | 3,595 | +45 | +1.3 | 110,000 |
| 7/25 | 3,505 | 3,570 | 3,485 | 3,550 | +30 | +0.9 | 113,800 |
| 7/24 | 3,530 | 3,555 | 3,505 | 3,520 | -40 | -1.1 | 104,100 |
| 7/23 | 3,555 | 3,575 | 3,520 | 3,560 | 0 | 0.0 | 74,600 |
| 7/22 | 3,565 | 3,605 | 3,505 | 3,560 | -20 | -0.6 | 82,200 |
| 7/19 | 3,600 | 3,640 | 3,575 | 3,580 | -30 | -0.8 | 62,600 |
| 7/18 | 3,550 | 3,655 | 3,545 | 3,610 | +25 | +0.7 | 143,500 |
| 7/17 | 3,655 | 3,655 | 3,570 | 3,585 | -50 | -1.4 | 188,400 |
| 7/16 | 3,680 | 3,725 | 3,630 | 3,635 | -50 | -1.4 | 155,200 |
| 7/12 | 3,710 | 3,810 | 3,650 | 3,685 | -30 | -0.8 | 349,800 |
▶︎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
