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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,845 | 3,910 | 3,680 | 3,870 | -45 | -1.2 | 1,726,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,770 | 5,670 | 4,665 | 5,310 | +425 | +8.7 | 5,587,300 |
| 21/09 | 4,525 | 5,100 | 4,520 | 4,885 | +430 | +9.7 | 4,177,200 |
| 21/08 | 4,266 | 4,516 | 4,020 | 4,455 | +239 | +5.7 | 2,354,189 |
| 21/07 | 4,108 | 4,308 | 3,908 | 4,216 | +58 | +1.4 | 3,783,975 |
| 21/06 | 3,474 | 4,216 | 3,412 | 4,158 | +704 | +20.4 | 3,266,293 |
| 21/05 | 3,462 | 3,587 | 3,199 | 3,454 | +30 | +0.9 | 2,090,048 |
| 21/04 | 3,349 | 3,608 | 3,208 | 3,424 | +83 | +2.5 | 3,188,173 |
| 21/03 | 2,804 | 3,433 | 2,766 | 3,341 | +562 | +20.2 | 3,168,733 |
| 21/02 | 2,737 | 2,958 | 2,724 | 2,779 | +17 | +0.6 | 1,944,488 |
| 21/01 | 2,494 | 2,962 | 2,468 | 2,762 | +242 | +9.6 | 3,007,812 |
| 20/12 | 2,512 | 2,629 | 2,439 | 2,520 | +53 | +2.2 | 1,778,047 |
| 20/11 | 2,222 | 2,616 | 2,214 | 2,467 | +259 | +11.7 | 3,340,213 |
| 20/10 | 2,193 | 2,425 | 2,185 | 2,208 | +24 | +1.1 | 3,461,534 |
| 20/09 | 2,124 | 2,244 | 2,113 | 2,184 | +53 | +2.5 | 3,121,333 |
| 20/08 | 1,945 | 2,170 | 1,940 | 2,131 | +255 | +13.6 | 3,092,532 |
| 20/07 | 2,308 | 2,308 | 1,875 | 1,876 | -515 | -21.5 | 3,719,775 |
| 20/06 | 2,352 | 2,495 | 2,161 | 2,391 | +51 | +2.2 | 2,467,690 |
| 20/05 | 1,970 | 2,359 | 1,899 | 2,340 | +346 | +17.4 | 2,543,170 |
| 20/04 | 1,874 | 2,028 | 1,496 | 1,994 | +78 | +4.1 | 4,896,500 |
| 20/03 | 2,131 | 2,317 | 1,526 | 1,916 | -237 | -11.0 | 5,308,701 |
| 20/02 | 2,426 | 2,558 | 2,133 | 2,153 | -334 | -13.4 | 1,781,167 |
| 20/01 | 2,641 | 2,695 | 2,399 | 2,487 | -150 | -5.7 | 3,875,416 |
| 19/12 | 2,704 | 2,804 | 2,608 | 2,637 | -33 | -1.2 | 1,635,007 |
| 19/11 | 2,620 | 2,758 | 2,574 | 2,670 | +25 | +1.0 | 1,683,247 |
▶︎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
