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 |
|---|---|
| 4,100 (24/02/27) | 2,868 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,485 (24/01/15) | 2,868 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,015 | 4,015 | 3,925 | 3,940 | -50 | -1.3 | 142,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,875 | 4,015 | 3,865 | 3,940 | +50 | +1.3 | 635,700 |
| 2/7 | 3,720 | 3,935 | 3,695 | 3,890 | +170 | +4.6 | 623,800 |
| 1/31 | 3,645 | 3,760 | 3,580 | 3,720 | +20 | +0.5 | 733,800 |
| 1/24 | 3,640 | 3,775 | 3,640 | 3,700 | +70 | +1.9 | 398,900 |
| 1/17 | 3,735 | 3,775 | 3,625 | 3,630 | -210 | -5.5 | 510,900 |
| 1/10 | 3,610 | 3,970 | 3,570 | 3,840 | +235 | +6.5 | 1,183,100 |
| 12/30 | 3,675 | 3,685 | 3,590 | 3,605 | -55 | -1.5 | 175,800 |
| 12/27 | 3,675 | 3,720 | 3,595 | 3,660 | -35 | -1.0 | 511,400 |
| 12/20 | 3,850 | 3,925 | 3,670 | 3,695 | -135 | -3.5 | 693,800 |
| 12/13 | 3,905 | 3,995 | 3,815 | 3,830 | -35 | -0.9 | 537,700 |
| 12/6 | 3,900 | 4,035 | 3,855 | 3,865 | -35 | -0.9 | 491,900 |
| 11/29 | 3,900 | 3,935 | 3,800 | 3,900 | +30 | +0.8 | 575,300 |
| 11/22 | 3,700 | 3,910 | 3,680 | 3,870 | +150 | +4.0 | 497,400 |
| 11/15 | 3,820 | 3,905 | 3,705 | 3,720 | -145 | -3.8 | 496,700 |
| 11/8 | 3,855 | 3,910 | 3,735 | 3,865 | +10 | +0.3 | 508,800 |
| 11/1 | 3,960 | 4,010 | 3,835 | 3,855 | -55 | -1.4 | 1,478,300 |
| 10/25 | 3,855 | 3,920 | 3,750 | 3,910 | +60 | +1.6 | 543,500 |
| 10/18 | 3,795 | 3,890 | 3,750 | 3,850 | +75 | +2.0 | 374,400 |
| 10/11 | 3,680 | 3,865 | 3,570 | 3,775 | +115 | +3.1 | 749,000 |
| 10/4 | 3,760 | 3,855 | 3,600 | 3,660 | -310 | -7.8 | 1,228,000 |
| 9/27 | 3,900 | 4,025 | 3,860 | 3,970 | +155 | +4.1 | 803,100 |
| 9/20 | 3,765 | 3,880 | 3,710 | 3,815 | +60 | +1.6 | 708,400 |
| 9/13 | 3,730 | 3,845 | 3,615 | 3,755 | +10 | +0.3 | 758,800 |
| 9/6 | 3,825 | 3,870 | 3,720 | 3,745 | -75 | -2.0 | 471,800 |
| 8/30 | 3,730 | 3,865 | 3,715 | 3,820 | +100 | +2.7 | 569,700 |
| 8/23 | 3,595 | 3,760 | 3,565 | 3,720 | +125 | +3.5 | 465,200 |
| 8/16 | 3,385 | 3,600 | 3,350 | 3,595 | +260 | +7.8 | 481,500 |
| 8/9 | 3,350 | 3,545 | 3,145 | 3,335 | -190 | -5.4 | 1,480,500 |
| 8/2 | 3,640 | 3,640 | 3,485 | 3,525 | -70 | -2.0 | 985,900 |
| 7/26 | 3,565 | 3,620 | 3,485 | 3,595 | +15 | +0.4 | 484,700 |
▶︎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
