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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,474 | 1,662 | 1,431 | 1,496 | +22 | +1.5 | 6,981,388 |
| 09/09 | 1,679 | 1,704 | 1,454 | 1,474 | -209 | -12.4 | 5,098,341 |
| 09/08 | 1,766 | 1,804 | 1,658 | 1,683 | -41 | -2.4 | 2,886,492 |
| 09/07 | 1,774 | 1,812 | 1,556 | 1,724 | -46 | -2.6 | 4,356,138 |
| 09/06 | 1,585 | 1,891 | 1,558 | 1,770 | +210 | +13.5 | 7,017,148 |
| 09/05 | 1,583 | 1,652 | 1,536 | 1,560 | -11 | -0.7 | 4,896,500 |
| 09/04 | 1,249 | 1,787 | 1,222 | 1,571 | +179 | +12.9 | 12,932,212 |
| 09/03 | 1,124 | 1,484 | 1,062 | 1,392 | +236 | +20.4 | 9,657,399 |
| 09/02 | 1,131 | 1,171 | 1,010 | 1,156 | -3 | -0.3 | 8,905,356 |
| 09/01 | 1,476 | 1,591 | 1,009 | 1,159 | -247 | -17.6 | 14,668,139 |
| 08/12 | 1,874 | 1,879 | 1,158 | 1,406 | -460 | -24.7 | 7,916,072 |
| 08/11 | 1,849 | 2,195 | 1,664 | 1,866 | +21 | +1.1 | 5,870,544 |
| 08/10 | 2,333 | 2,495 | 1,503 | 1,845 | -471 | -20.3 | 9,908,320 |
| 08/09 | 2,949 | 2,949 | 2,241 | 2,316 | -642 | -21.7 | 4,910,180 |
| 08/08 | 2,891 | 2,991 | 2,774 | 2,958 | +67 | +2.3 | 2,832,971 |
| 08/07 | 2,899 | 3,249 | 2,741 | 2,891 | +75 | +2.7 | 6,208,705 |
| 08/06 | 2,649 | 2,883 | 2,616 | 2,816 | +167 | +6.3 | 2,895,612 |
| 08/05 | 2,608 | 2,849 | 2,558 | 2,649 | +25 | +1.0 | 2,480,050 |
| 08/04 | 2,616 | 2,966 | 2,491 | 2,624 | +125 | +5.0 | 5,792,063 |
| 08/03 | 2,416 | 2,608 | 2,220 | 2,499 | -9 | -0.4 | 3,523,934 |
| 08/02 | 2,333 | 2,633 | 2,174 | 2,508 | +213 | +9.3 | 3,147,567 |
| 08/01 | 2,492 | 2,704 | 2,045 | 2,295 | -250 | -9.8 | 6,267,524 |
| 07/12 | 2,848 | 2,863 | 2,446 | 2,545 | -250 | -8.9 | 2,933,979 |
| 07/11 | 2,954 | 2,977 | 2,522 | 2,795 | -136 | -4.6 | 4,210,689 |
| 07/10 | 2,499 | 2,931 | 2,401 | 2,931 | +507 | +20.9 | 6,723,190 |
| 07/09 | 2,261 | 2,446 | 2,090 | 2,424 | +175 | +7.8 | 3,396,773 |
| 07/08 | 2,147 | 2,409 | 1,909 | 2,249 | +113 | +5.3 | 7,142,028 |
| 07/07 | 1,954 | 2,196 | 1,893 | 2,136 | +186 | +9.5 | 7,128,168 |
| 07/06 | 1,806 | 1,962 | 1,768 | 1,950 | +144 | +8.0 | 4,856,173 |
| 07/05 | 1,768 | 1,829 | 1,727 | 1,806 | +41 | +2.3 | 4,225,737 |
▶︎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
