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
3,901
円
(15:24)
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 | 3,900 | -15 | -0.4 | 1,867,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,886 | 2,102 | 1,852 | 2,070 | +179 | +9.5 | 4,652,659 |
| 17/03 | 1,992 | 2,074 | 1,844 | 1,891 | -102 | -5.1 | 2,581,810 |
| 17/02 | 1,878 | 2,025 | 1,821 | 1,993 | +115 | +6.1 | 2,087,048 |
| 17/01 | 1,990 | 2,059 | 1,798 | 1,878 | -118 | -5.9 | 3,731,415 |
| 16/12 | 1,849 | 2,015 | 1,832 | 1,996 | +179 | +9.9 | 3,880,336 |
| 16/11 | 1,789 | 1,839 | 1,680 | 1,817 | +19 | +1.1 | 2,683,211 |
| 16/10 | 1,708 | 1,802 | 1,628 | 1,798 | +162 | +9.9 | 2,990,892 |
| 16/09 | 1,499 | 1,681 | 1,473 | 1,636 | +137 | +9.1 | 1,626,007 |
| 16/08 | 1,549 | 1,594 | 1,434 | 1,499 | -52 | -3.4 | 1,933,688 |
| 16/07 | 1,678 | 1,678 | 1,486 | 1,551 | -95 | -5.8 | 2,755,691 |
| 16/06 | 1,730 | 1,871 | 1,564 | 1,646 | -117 | -6.6 | 2,623,811 |
| 16/05 | 1,684 | 1,785 | 1,640 | 1,763 | +57 | +3.3 | 2,861,172 |
| 16/04 | 1,556 | 1,805 | 1,375 | 1,706 | +172 | +11.2 | 4,144,097 |
| 16/03 | 1,448 | 1,627 | 1,426 | 1,534 | +89 | +6.2 | 2,629,331 |
| 16/02 | 1,567 | 1,605 | 1,299 | 1,445 | -100 | -6.5 | 2,638,091 |
| 16/01 | 1,614 | 1,692 | 1,314 | 1,545 | -68 | -4.2 | 5,239,101 |
| 15/12 | 1,699 | 1,786 | 1,542 | 1,613 | -72 | -4.3 | 3,522,854 |
| 15/11 | 1,624 | 1,705 | 1,601 | 1,685 | +59 | +3.6 | 3,052,332 |
| 15/10 | 1,650 | 1,664 | 1,503 | 1,626 | -68 | -4.0 | 5,043,260 |
| 15/09 | 1,754 | 1,757 | 1,509 | 1,694 | -68 | -3.9 | 4,586,298 |
| 15/08 | 1,993 | 2,045 | 1,595 | 1,762 | -219 | -11.1 | 2,650,331 |
| 15/07 | 1,998 | 2,106 | 1,929 | 1,981 | +7 | +0.4 | 3,260,173 |
| 15/06 | 1,958 | 2,149 | 1,929 | 1,974 | +6 | +0.3 | 3,958,456 |
| 15/05 | 1,756 | 2,058 | 1,749 | 1,968 | +185 | +10.4 | 2,650,691 |
| 15/04 | 1,791 | 1,925 | 1,750 | 1,783 | -24 | -1.3 | 3,662,775 |
| 15/03 | 1,740 | 1,889 | 1,687 | 1,807 | +68 | +3.9 | 3,301,333 |
| 15/02 | 1,675 | 1,772 | 1,648 | 1,739 | +63 | +3.8 | 2,734,571 |
| 15/01 | 1,743 | 1,774 | 1,571 | 1,676 | -69 | -4.0 | 3,936,856 |
| 14/12 | 1,674 | 1,758 | 1,655 | 1,745 | +75 | +4.5 | 3,795,735 |
| 14/11 | 1,670 | 1,697 | 1,606 | 1,670 | +66 | +4.1 | 2,545,930 |
▶︎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
