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
3,876
円
(13:59)
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 | 3,935 | 3,680 | 3,880 | -35 | -0.9 | 1,824,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,312 | 2,645 | 2,179 | 2,645 | +346 | +15.1 | 3,822,135 |
| 19/09 | 2,119 | 2,378 | 2,083 | 2,299 | +139 | +6.4 | 2,506,210 |
| 19/08 | 2,156 | 2,277 | 1,991 | 2,160 | -3 | -0.1 | 3,367,814 |
| 19/07 | 2,284 | 2,485 | 2,060 | 2,163 | -81 | -3.6 | 3,973,336 |
| 19/06 | 2,207 | 2,333 | 2,154 | 2,244 | -5 | -0.2 | 1,986,368 |
| 19/05 | 2,533 | 2,570 | 2,154 | 2,249 | -288 | -11.4 | 2,794,811 |
| 19/04 | 2,284 | 2,554 | 2,109 | 2,537 | +295 | +13.2 | 3,235,573 |
| 19/03 | 2,319 | 2,362 | 2,159 | 2,242 | -49 | -2.1 | 2,201,169 |
| 19/02 | 2,117 | 2,333 | 2,102 | 2,291 | +154 | +7.2 | 2,033,168 |
| 19/01 | 1,840 | 2,149 | 1,724 | 2,137 | +238 | +12.5 | 2,784,851 |
| 18/12 | 2,218 | 2,271 | 1,743 | 1,899 | -290 | -13.3 | 2,333,169 |
| 18/11 | 2,186 | 2,407 | 2,095 | 2,189 | -39 | -1.8 | 1,659,247 |
| 18/10 | 2,616 | 2,637 | 2,064 | 2,228 | -388 | -14.8 | 2,699,171 |
| 18/09 | 2,444 | 2,654 | 2,278 | 2,616 | +176 | +7.2 | 1,672,687 |
| 18/08 | 2,549 | 2,624 | 2,304 | 2,440 | -109 | -4.3 | 1,909,688 |
| 18/07 | 2,537 | 2,658 | 2,449 | 2,549 | -163 | -6.0 | 3,338,413 |
| 18/06 | 2,887 | 2,949 | 2,645 | 2,712 | -208 | -7.1 | 2,243,649 |
| 18/05 | 2,841 | 3,029 | 2,754 | 2,920 | +79 | +2.8 | 2,179,329 |
| 18/04 | 2,462 | 3,016 | 2,377 | 2,841 | +409 | +16.8 | 3,305,413 |
| 18/03 | 2,633 | 2,637 | 2,326 | 2,432 | -188 | -7.2 | 2,053,808 |
| 18/02 | 2,758 | 2,891 | 2,435 | 2,620 | -96 | -3.5 | 3,290,893 |
| 18/01 | 2,641 | 2,983 | 2,629 | 2,716 | +104 | +4.0 | 2,979,972 |
| 17/12 | 2,512 | 2,620 | 2,427 | 2,612 | +142 | +5.8 | 2,331,729 |
| 17/11 | 2,360 | 2,533 | 2,279 | 2,470 | +146 | +6.3 | 3,568,334 |
| 17/10 | 2,394 | 2,394 | 2,229 | 2,324 | -37 | -1.6 | 4,593,859 |
| 17/09 | 2,198 | 2,466 | 2,114 | 2,361 | +174 | +8.0 | 2,699,291 |
| 17/08 | 2,178 | 2,222 | 2,116 | 2,187 | +5 | +0.2 | 2,195,289 |
| 17/07 | 2,282 | 2,372 | 2,159 | 2,182 | +103 | +5.0 | 4,083,256 |
| 17/06 | 1,975 | 2,123 | 1,972 | 2,079 | +101 | +5.1 | 2,450,290 |
| 17/05 | 2,064 | 2,140 | 1,954 | 1,978 | -92 | -4.4 | 2,387,770 |
▶︎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
