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 | 3,935 | 3,680 | 3,900 | -15 | -0.4 | 1,993,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,695 | 1,709 | 1,408 | 1,604 | -97 | -5.7 | 4,793,899 |
| 14/09 | 1,551 | 1,723 | 1,540 | 1,701 | +148 | +9.5 | 3,446,174 |
| 14/08 | 1,529 | 1,582 | 1,451 | 1,553 | +12 | +0.8 | 3,684,015 |
| 14/07 | 1,515 | 1,640 | 1,515 | 1,541 | +29 | +1.9 | 3,880,336 |
| 14/06 | 1,501 | 1,545 | 1,479 | 1,512 | +20 | +1.3 | 3,413,894 |
| 14/05 | 1,361 | 1,504 | 1,349 | 1,492 | +143 | +10.6 | 4,212,137 |
| 14/04 | 1,484 | 1,494 | 1,308 | 1,349 | -134 | -9.0 | 5,634,863 |
| 14/03 | 1,501 | 1,582 | 1,375 | 1,483 | -28 | -1.9 | 5,393,782 |
| 14/02 | 1,574 | 1,575 | 1,404 | 1,511 | -73 | -4.6 | 4,484,298 |
| 14/01 | 1,748 | 1,858 | 1,566 | 1,584 | -130 | -7.6 | 5,473,942 |
| 13/12 | 1,619 | 1,721 | 1,560 | 1,714 | +109 | +6.8 | 4,378,698 |
| 13/11 | 1,599 | 1,667 | 1,535 | 1,605 | +1 | +0.1 | 2,830,211 |
| 13/10 | 1,507 | 1,716 | 1,416 | 1,604 | +99 | +6.6 | 4,831,099 |
| 13/09 | 1,441 | 1,567 | 1,417 | 1,505 | +86 | +6.1 | 3,347,533 |
| 13/08 | 1,428 | 1,522 | 1,389 | 1,419 | -13 | -0.9 | 1,903,688 |
| 13/07 | 1,449 | 1,569 | 1,406 | 1,432 | -14 | -1.0 | 3,222,013 |
| 13/06 | 1,354 | 1,454 | 1,242 | 1,446 | +59 | +4.3 | 3,555,374 |
| 13/05 | 1,557 | 1,616 | 1,370 | 1,387 | -167 | -10.8 | 4,533,618 |
| 13/04 | 1,319 | 1,589 | 1,137 | 1,554 | +235 | +17.8 | 9,546,878 |
| 13/03 | 1,207 | 1,374 | 1,202 | 1,319 | +119 | +9.9 | 3,865,816 |
| 13/02 | 1,091 | 1,202 | 1,079 | 1,200 | +120 | +11.1 | 3,339,013 |
| 13/01 | 1,016 | 1,117 | 992 | 1,080 | +87 | +8.8 | 4,471,698 |
| 12/12 | 918 | 1,014 | 918 | 993 | +77 | +8.4 | 3,649,695 |
| 12/11 | 905 | 931 | 844 | 916 | +19 | +2.1 | 3,523,574 |
| 12/10 | 1,002 | 1,009 | 879 | 897 | -113 | -11.2 | 6,598,947 |
| 12/09 | 1,065 | 1,073 | 970 | 1,010 | -54 | -5.1 | 3,312,373 |
| 12/08 | 1,084 | 1,124 | 1,046 | 1,064 | -32 | -2.9 | 3,278,173 |
| 12/07 | 1,161 | 1,203 | 1,054 | 1,096 | -55 | -4.8 | 2,574,850 |
| 12/06 | 1,078 | 1,157 | 1,019 | 1,151 | +92 | +8.7 | 2,838,851 |
| 12/05 | 1,151 | 1,159 | 1,030 | 1,059 | -92 | -8.0 | 4,082,656 |
▶︎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
