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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/15 | 3,090 | 3,120 | 3,070 | 3,090 | -5 | -0.2 | 121,200 |
| 4/12 | 3,095 | 3,130 | 3,080 | 3,095 | 0 | 0.0 | 208,100 |
| 4/11 | 3,130 | 3,165 | 3,090 | 3,095 | -85 | -2.7 | 257,300 |
| 4/10 | 3,295 | 3,310 | 3,145 | 3,180 | -85 | -2.6 | 259,700 |
| 4/9 | 3,230 | 3,315 | 3,200 | 3,265 | +15 | +0.5 | 262,200 |
| 4/8 | 3,315 | 3,345 | 3,230 | 3,250 | -165 | -4.8 | 390,800 |
| 4/5 | 3,500 | 3,525 | 3,270 | 3,415 | -265 | -7.2 | 873,600 |
| 4/4 | 3,615 | 3,685 | 3,575 | 3,680 | +85 | +2.4 | 247,900 |
| 4/3 | 3,495 | 3,635 | 3,495 | 3,595 | +110 | +3.2 | 298,600 |
| 4/2 | 3,600 | 3,600 | 3,465 | 3,485 | -120 | -3.3 | 219,200 |
| 4/1 | 3,645 | 3,675 | 3,590 | 3,605 | -40 | -1.1 | 176,500 |
| 3/29 | 3,685 | 3,690 | 3,635 | 3,645 | -40 | -1.1 | 177,800 |
| 3/28 | 3,775 | 3,785 | 3,680 | 3,685 | -75 | -2.0 | 140,300 |
| 3/27 | 3,760 | 3,815 | 3,740 | 3,760 | +10 | +0.3 | 158,100 |
| 3/26 | 3,745 | 3,775 | 3,695 | 3,750 | -5 | -0.1 | 97,700 |
| 3/25 | 3,780 | 3,835 | 3,755 | 3,755 | -15 | -0.4 | 117,800 |
| 3/22 | 3,800 | 3,845 | 3,770 | 3,770 | -15 | -0.4 | 116,300 |
| 3/21 | 3,805 | 3,820 | 3,760 | 3,785 | -15 | -0.4 | 225,100 |
| 3/19 | 3,810 | 3,835 | 3,785 | 3,800 | -10 | -0.3 | 104,500 |
| 3/18 | 3,745 | 3,820 | 3,740 | 3,810 | +75 | +2.0 | 71,800 |
| 3/15 | 3,700 | 3,745 | 3,700 | 3,735 | +20 | +0.5 | 106,600 |
| 3/14 | 3,700 | 3,750 | 3,680 | 3,715 | +10 | +0.3 | 116,800 |
| 3/13 | 3,760 | 3,770 | 3,705 | 3,705 | -45 | -1.2 | 67,800 |
| 3/12 | 3,775 | 3,775 | 3,685 | 3,750 | +15 | +0.4 | 98,800 |
| 3/11 | 3,770 | 3,830 | 3,705 | 3,735 | -40 | -1.1 | 155,200 |
| 3/8 | 3,705 | 3,805 | 3,700 | 3,775 | +25 | +0.7 | 125,100 |
| 3/7 | 3,725 | 3,750 | 3,700 | 3,750 | +25 | +0.7 | 136,700 |
| 3/6 | 3,700 | 3,770 | 3,655 | 3,725 | -10 | -0.3 | 278,800 |
| 3/5 | 3,720 | 3,740 | 3,700 | 3,735 | -55 | -1.5 | 165,700 |
| 3/4 | 3,915 | 3,915 | 3,780 | 3,790 | -125 | -3.2 | 270,500 |
▶︎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
