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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,278 | 1,284 | 1,083 | 1,151 | -126 | -9.9 | 6,350,786 |
| 12/03 | 1,199 | 1,339 | 1,180 | 1,277 | +92 | +7.8 | 4,732,219 |
| 12/02 | 1,149 | 1,232 | 1,122 | 1,185 | +34 | +3.0 | 3,197,773 |
| 12/01 | 1,068 | 1,161 | 1,024 | 1,151 | +107 | +10.3 | 5,301,141 |
| 11/12 | 1,154 | 1,165 | 1,029 | 1,044 | -85 | -7.5 | 2,981,052 |
| 11/11 | 1,196 | 1,204 | 1,084 | 1,129 | -77 | -6.4 | 2,704,931 |
| 11/10 | 1,254 | 1,295 | 1,174 | 1,206 | -78 | -6.1 | 2,832,491 |
| 11/09 | 1,257 | 1,299 | 1,173 | 1,284 | +29 | +2.3 | 2,546,410 |
| 11/08 | 1,258 | 1,295 | 1,135 | 1,255 | -12 | -1.0 | 3,601,695 |
| 11/07 | 1,366 | 1,381 | 1,256 | 1,267 | -87 | -6.4 | 3,815,295 |
| 11/06 | 1,365 | 1,370 | 1,308 | 1,354 | +22 | +1.7 | 4,210,337 |
| 11/05 | 1,437 | 1,437 | 1,254 | 1,332 | -97 | -6.8 | 4,198,937 |
| 11/04 | 1,362 | 1,476 | 1,217 | 1,429 | +76 | +5.6 | 10,849,844 |
| 11/03 | 1,354 | 1,397 | 958 | 1,353 | 0 | 0.0 | 7,086,029 |
| 11/02 | 1,290 | 1,412 | 1,276 | 1,353 | +64 | +5.0 | 4,300,457 |
| 11/01 | 1,424 | 1,453 | 1,250 | 1,289 | -123 | -8.7 | 5,157,621 |
| 10/12 | 1,296 | 1,456 | 1,289 | 1,412 | +103 | +7.9 | 3,827,415 |
| 10/11 | 1,253 | 1,368 | 1,158 | 1,309 | +39 | +3.1 | 4,741,459 |
| 10/10 | 1,324 | 1,341 | 1,160 | 1,270 | -39 | -3.0 | 5,296,941 |
| 10/09 | 1,284 | 1,404 | 1,252 | 1,309 | +37 | +2.9 | 3,322,213 |
| 10/08 | 1,456 | 1,494 | 1,249 | 1,272 | -199 | -13.5 | 4,637,179 |
| 10/07 | 1,540 | 1,613 | 1,455 | 1,471 | -74 | -4.8 | 3,183,493 |
| 10/06 | 1,526 | 1,622 | 1,493 | 1,545 | -3 | -0.2 | 2,747,651 |
| 10/05 | 1,704 | 1,704 | 1,463 | 1,548 | -175 | -10.2 | 3,353,414 |
| 10/04 | 1,619 | 1,745 | 1,554 | 1,723 | +101 | +6.2 | 4,471,458 |
| 10/03 | 1,448 | 1,631 | 1,417 | 1,622 | +168 | +11.6 | 4,042,576 |
| 10/02 | 1,585 | 1,634 | 1,424 | 1,454 | -130 | -8.2 | 5,562,862 |
| 10/01 | 1,584 | 1,782 | 1,577 | 1,584 | +20 | +1.3 | 4,086,136 |
| 09/12 | 1,589 | 1,674 | 1,550 | 1,564 | -50 | -3.1 | 3,087,012 |
| 09/11 | 1,483 | 1,631 | 1,464 | 1,614 | +118 | +7.9 | 5,229,261 |
▶︎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
