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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,768 | 1,772 | 1,651 | 1,765 | +16 | +0.9 | 5,005,729 |
| 07/03 | 1,780 | 1,795 | 1,624 | 1,749 | -23 | -1.3 | 3,206,428 |
| 07/02 | 1,859 | 1,906 | 1,670 | 1,772 | -87 | -4.7 | 3,069,209 |
| 07/01 | 1,906 | 2,032 | 1,852 | 1,859 | -28 | -1.5 | 3,760,767 |
| 06/12 | 1,789 | 1,938 | 1,786 | 1,887 | +104 | +5.8 | 2,496,407 |
| 06/11 | 1,796 | 1,881 | 1,717 | 1,783 | 0 | 0.0 | 2,908,884 |
| 06/10 | 1,676 | 1,792 | 1,511 | 1,783 | +126 | +7.6 | 2,989,669 |
| 06/09 | 1,688 | 1,710 | 1,521 | 1,657 | -28 | -1.7 | 1,894,640 |
| 06/08 | 1,540 | 1,701 | 1,496 | 1,685 | +164 | +10.8 | 1,966,712 |
| 06/07 | 1,628 | 1,688 | 1,398 | 1,521 | -126 | -7.7 | 2,828,733 |
| 06/06 | 1,499 | 1,654 | 1,319 | 1,647 | +158 | +10.6 | 3,926,138 |
| 06/05 | 1,635 | 1,767 | 1,464 | 1,489 | -174 | -10.5 | 3,512,710 |
| 06/04 | 1,404 | 1,679 | 1,335 | 1,663 | +243 | +17.1 | 2,980,323 |
| 06/03 | 1,196 | 1,436 | 1,167 | 1,420 | +225 | +18.8 | 2,533,473 |
| 06/02 | 1,278 | 1,307 | 1,131 | 1,195 | -83 | -6.5 | 2,357,116 |
| 06/01 | 1,096 | 1,341 | 1,089 | 1,278 | +184 | +16.8 | 4,364,484 |
| 05/12 | 1,136 | 1,152 | 1,046 | 1,094 | -29 | -2.6 | 2,098,321 |
| 05/11 | 1,112 | 1,152 | 1,057 | 1,123 | +11 | +1.0 | 1,594,792 |
| 05/10 | 944 | 1,141 | 932 | 1,112 | +171 | +18.2 | 2,259,130 |
| 05/09 | 904 | 973 | 870 | 941 | +42 | +4.7 | 1,343,883 |
| 05/08 | 910 | 921 | 854 | 899 | -11 | -1.2 | 1,282,106 |
| 05/07 | 863 | 919 | 852 | 910 | +52 | +6.1 | 1,259,677 |
| 05/06 | 801 | 868 | 783 | 858 | +54 | +6.7 | 2,104,213 |
| 05/05 | 820 | 834 | 775 | 804 | -10 | -1.2 | 1,387,412 |
| 05/04 | 852 | 862 | 789 | 814 | -48 | -5.6 | 1,591,371 |
| 05/03 | 876 | 877 | 847 | 862 | -11 | -1.3 | 1,058,379 |
| 05/02 | 868 | 885 | 835 | 873 | +10 | +1.2 | 1,904,595 |
| 05/01 | 808 | 889 | 804 | 863 | +57 | +7.1 | 3,825,692 |
| 04/12 | 784 | 811 | 775 | 806 | +22 | +2.8 | 1,450,715 |
| 04/11 | 787 | 802 | 777 | 784 | -4 | -0.5 | 1,851,943 |
▶︎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
