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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,870 (23/08/01) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,015 | 3,085 | 3,005 | 3,030 | +25 | +0.8 | 616,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,645 | 3,685 | 2,868 | 3,005 | -640 | -17.6 | 6,352,800 |
| 24/03 | 3,965 | 3,975 | 3,635 | 3,645 | -320 | -8.1 | 2,913,400 |
| 24/02 | 4,170 | 4,250 | 3,900 | 3,965 | -275 | -6.5 | 2,432,900 |
| 24/01 | 3,890 | 4,485 | 3,860 | 4,240 | +325 | +8.3 | 2,809,200 |
| 23/12 | 3,925 | 3,995 | 3,730 | 3,915 | -5 | -0.1 | 1,811,200 |
| 23/11 | 4,190 | 4,325 | 3,830 | 3,920 | -215 | -5.2 | 2,072,100 |
| 23/10 | 4,070 | 4,355 | 3,745 | 4,135 | +135 | +3.4 | 2,658,700 |
| 23/09 | 4,440 | 4,555 | 3,965 | 4,000 | -415 | -9.4 | 2,046,700 |
| 23/08 | 4,715 | 4,870 | 4,190 | 4,415 | -370 | -7.7 | 2,353,700 |
| 23/07 | 4,545 | 4,790 | 4,075 | 4,785 | +730 | +18.0 | 3,228,600 |
| 23/06 | 3,600 | 4,155 | 3,495 | 4,055 | +470 | +13.1 | 3,137,000 |
| 23/05 | 3,965 | 4,255 | 3,565 | 3,585 | -290 | -7.5 | 2,892,000 |
| 23/04 | 4,200 | 4,235 | 3,530 | 3,875 | -320 | -7.6 | 3,627,100 |
| 23/03 | 4,085 | 4,270 | 3,865 | 4,195 | +100 | +2.4 | 2,814,300 |
| 23/02 | 4,365 | 4,400 | 3,910 | 4,095 | -260 | -6.0 | 1,742,000 |
| 23/01 | 4,555 | 4,585 | 4,230 | 4,355 | -185 | -4.1 | 2,018,200 |
| 22/12 | 4,710 | 4,710 | 4,320 | 4,540 | -160 | -3.4 | 2,215,800 |
| 22/11 | 4,650 | 4,805 | 4,470 | 4,700 | +100 | +2.2 | 1,647,500 |
| 22/10 | 4,435 | 4,625 | 4,030 | 4,600 | +140 | +3.1 | 3,122,700 |
| 22/09 | 4,155 | 4,595 | 4,100 | 4,460 | +260 | +6.2 | 2,649,600 |
| 22/08 | 3,935 | 4,325 | 3,855 | 4,200 | +265 | +6.7 | 1,747,800 |
| 22/07 | 3,870 | 3,950 | 3,540 | 3,935 | -305 | -7.2 | 3,829,000 |
| 22/06 | 4,685 | 5,070 | 4,090 | 4,240 | -475 | -10.1 | 3,472,100 |
| 22/05 | 4,625 | 4,855 | 4,320 | 4,715 | +20 | +0.4 | 2,895,700 |
| 22/04 | 4,630 | 4,835 | 4,100 | 4,695 | +75 | +1.6 | 3,307,200 |
| 22/03 | 4,740 | 4,875 | 4,215 | 4,620 | -50 | -1.1 | 2,389,200 |
| 22/02 | 4,610 | 4,950 | 4,315 | 4,670 | +115 | +2.5 | 2,884,100 |
| 22/01 | 5,140 | 5,180 | 4,295 | 4,555 | -555 | -10.9 | 4,258,300 |
| 21/12 | 5,130 | 5,530 | 4,830 | 5,110 | -50 | -1.0 | 2,430,800 |
| 21/11 | 5,410 | 5,550 | 4,970 | 5,160 | -150 | -2.8 | 2,607,700 |
▶︎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