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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 3,770 | 3,790 | 3,685 | 3,715 | -5 | -0.1 | 219,700 |
| 7/10 | 3,715 | 3,750 | 3,675 | 3,720 | -10 | -0.3 | 131,200 |
| 7/9 | 3,680 | 3,755 | 3,665 | 3,730 | +40 | +1.1 | 196,900 |
| 7/8 | 3,670 | 3,705 | 3,620 | 3,690 | +25 | +0.7 | 130,200 |
| 7/5 | 3,785 | 3,825 | 3,650 | 3,665 | -100 | -2.7 | 179,300 |
| 7/4 | 3,730 | 3,815 | 3,710 | 3,765 | +40 | +1.1 | 200,100 |
| 7/3 | 3,655 | 3,785 | 3,640 | 3,725 | +140 | +3.9 | 366,300 |
| 7/2 | 3,860 | 3,860 | 3,540 | 3,585 | -65 | -1.8 | 740,500 |
| 7/1 | 3,740 | 3,745 | 3,595 | 3,650 | -90 | -2.4 | 467,000 |
| 6/28 | 3,815 | 3,820 | 3,715 | 3,740 | -45 | -1.2 | 235,500 |
| 6/27 | 3,735 | 3,815 | 3,705 | 3,785 | +40 | +1.1 | 335,600 |
| 6/26 | 3,680 | 3,745 | 3,665 | 3,745 | +75 | +2.0 | 205,100 |
| 6/25 | 3,700 | 3,760 | 3,585 | 3,670 | +110 | +3.1 | 541,300 |
| 6/24 | 3,500 | 3,585 | 3,475 | 3,560 | +60 | +1.7 | 391,800 |
| 6/21 | 3,455 | 3,540 | 3,415 | 3,500 | +150 | +4.5 | 676,900 |
| 6/20 | 3,370 | 3,420 | 3,320 | 3,350 | +25 | +0.8 | 445,800 |
| 6/19 | 3,330 | 3,365 | 3,305 | 3,325 | -15 | -0.5 | 209,400 |
| 6/18 | 3,320 | 3,375 | 3,290 | 3,340 | +60 | +1.8 | 176,800 |
| 6/17 | 3,240 | 3,305 | 3,210 | 3,280 | -5 | -0.2 | 173,000 |
| 6/14 | 3,305 | 3,310 | 3,240 | 3,285 | +35 | +1.1 | 221,000 |
| 6/13 | 3,270 | 3,275 | 3,230 | 3,250 | +5 | +0.2 | 112,400 |
| 6/12 | 3,240 | 3,255 | 3,225 | 3,245 | +20 | +0.6 | 112,600 |
| 6/11 | 3,260 | 3,280 | 3,210 | 3,225 | -20 | -0.6 | 92,100 |
| 6/10 | 3,255 | 3,255 | 3,210 | 3,245 | +10 | +0.3 | 110,400 |
| 6/7 | 3,210 | 3,235 | 3,210 | 3,235 | -15 | -0.5 | 74,000 |
| 6/6 | 3,240 | 3,260 | 3,205 | 3,250 | -5 | -0.2 | 101,900 |
| 6/5 | 3,275 | 3,310 | 3,240 | 3,255 | -55 | -1.7 | 140,500 |
| 6/4 | 3,300 | 3,340 | 3,275 | 3,310 | +10 | +0.3 | 198,300 |
| 6/3 | 3,260 | 3,300 | 3,255 | 3,300 | +65 | +2.0 | 171,700 |
| 5/31 | 3,230 | 3,245 | 3,200 | 3,235 | +45 | +1.4 | 332,000 |
▶︎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
