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
3,880.5
円
(10:26)
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 | 3,875 | -40 | -1.0 | 45,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 4,400 | 4,445 | 4,385 | 4,390 | +20 | +0.5 | 171,400 |
| 1/17 | 4,295 | 4,395 | 4,290 | 4,370 | +85 | +2.0 | 157,300 |
| 1/16 | 4,390 | 4,400 | 4,265 | 4,285 | -120 | -2.7 | 166,200 |
| 1/15 | 4,460 | 4,485 | 4,365 | 4,405 | +15 | +0.3 | 128,600 |
| 1/12 | 4,395 | 4,420 | 4,350 | 4,390 | +60 | +1.4 | 119,000 |
| 1/11 | 4,385 | 4,385 | 4,290 | 4,330 | +15 | +0.4 | 141,900 |
| 1/10 | 4,280 | 4,345 | 4,215 | 4,315 | +80 | +1.9 | 197,600 |
| 1/9 | 4,215 | 4,295 | 4,150 | 4,235 | +300 | +7.6 | 326,000 |
| 1/5 | 4,020 | 4,050 | 3,915 | 3,935 | -65 | -1.6 | 150,400 |
| 1/4 | 3,890 | 4,030 | 3,860 | 4,000 | +85 | +2.2 | 125,900 |
| 12/29 | 3,895 | 3,920 | 3,875 | 3,915 | +20 | +0.5 | 89,100 |
| 12/28 | 3,885 | 3,920 | 3,875 | 3,895 | +20 | +0.5 | 55,500 |
| 12/27 | 3,830 | 3,890 | 3,820 | 3,875 | +45 | +1.2 | 94,700 |
| 12/26 | 3,800 | 3,840 | 3,795 | 3,830 | +25 | +0.7 | 75,900 |
| 12/25 | 3,890 | 3,895 | 3,800 | 3,805 | -25 | -0.7 | 87,100 |
| 12/22 | 3,755 | 3,835 | 3,745 | 3,830 | +40 | +1.1 | 94,300 |
| 12/21 | 3,875 | 3,890 | 3,765 | 3,790 | -110 | -2.8 | 105,000 |
| 12/20 | 3,895 | 3,940 | 3,850 | 3,900 | +5 | +0.1 | 57,000 |
| 12/19 | 3,905 | 3,970 | 3,875 | 3,895 | +10 | +0.3 | 110,700 |
| 12/18 | 3,825 | 3,895 | 3,805 | 3,885 | +65 | +1.7 | 83,200 |
| 12/15 | 3,745 | 3,835 | 3,735 | 3,820 | +60 | +1.6 | 141,300 |
| 12/14 | 3,825 | 3,850 | 3,730 | 3,760 | -40 | -1.1 | 61,600 |
| 12/13 | 3,780 | 3,825 | 3,770 | 3,800 | +20 | +0.5 | 62,000 |
| 12/12 | 3,820 | 3,825 | 3,770 | 3,780 | -35 | -0.9 | 71,300 |
| 12/11 | 3,785 | 3,840 | 3,785 | 3,815 | +45 | +1.2 | 72,600 |
| 12/8 | 3,830 | 3,865 | 3,745 | 3,770 | -60 | -1.6 | 121,300 |
| 12/7 | 3,900 | 3,945 | 3,825 | 3,830 | -105 | -2.7 | 75,500 |
| 12/6 | 3,780 | 3,950 | 3,780 | 3,935 | +150 | +4.0 | 87,900 |
| 12/5 | 3,820 | 3,870 | 3,785 | 3,785 | -30 | -0.8 | 75,400 |
| 12/4 | 3,860 | 3,870 | 3,815 | 3,815 | -95 | -2.4 | 97,000 |
▶︎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
