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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,870 (23/08/01) | 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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,890 | 4,485 | 2,868 | 3,045 | -870 | -22.2 | 15,352,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,555 | 4,870 | 3,495 | 3,915 | -625 | -13.8 | 30,401,600 |
| 2022 | 5,140 | 5,180 | 3,540 | 4,540 | -570 | -11.2 | 34,419,000 |
| 2021 | 2,494 | 5,670 | 2,468 | 5,110 | +2,590 | +102.8 | 37,606,711 |
| 2020 | 2,641 | 2,695 | 1,496 | 2,520 | -117 | -4.4 | 39,386,079 |
| 2019 | 1,840 | 2,804 | 1,724 | 2,637 | +738 | +38.9 | 32,023,689 |
| 2018 | 2,641 | 3,029 | 1,743 | 1,899 | -713 | -27.3 | 29,665,440 |
| 2017 | 1,990 | 2,620 | 1,798 | 2,612 | +616 | +30.9 | 37,362,751 |
| 2016 | 1,614 | 2,015 | 1,299 | 1,996 | +383 | +23.7 | 36,005,425 |
| 2015 | 1,743 | 2,149 | 1,503 | 1,613 | -132 | -7.6 | 42,359,931 |
| 2014 | 1,748 | 1,858 | 1,308 | 1,745 | +31 | +1.8 | 50,759,005 |
| 2013 | 1,016 | 1,721 | 992 | 1,714 | +721 | +72.6 | 49,825,641 |
| 2012 | 1,068 | 1,339 | 844 | 993 | -51 | -4.9 | 49,441,039 |
| 2011 | 1,424 | 1,476 | 958 | 1,044 | -368 | -26.1 | 54,285,099 |
| 2010 | 1,584 | 1,782 | 1,158 | 1,412 | -152 | -9.7 | 49,272,799 |
| 2009 | 1,476 | 1,891 | 1,009 | 1,564 | +158 | +11.2 | 85,715,385 |
| 2008 | 2,492 | 3,249 | 1,158 | 1,406 | -1,139 | -44.8 | 61,753,542 |
| 2007 | 1,906 | 2,977 | 1,624 | 2,545 | +658 | +34.9 | 55,658,871 |
| 2006 | 1,096 | 1,938 | 1,089 | 1,887 | +793 | +72.5 | 34,759,288 |
| 2005 | 808 | 1,152 | 775 | 1,094 | +288 | +35.7 | 21,709,571 |
| 2004 | 658 | 814 | 648 | 806 | +165 | +25.7 | 22,028,749 |
| 2003 | 739 | 815 | 612 | 641 | -99 | -13.4 | 9,915,185 |
| 2002 | 753 | 888 | 657 | 740 | -9 | -1.2 | 10,465,964 |
| 2001 | 652 | 868 | 595 | 749 | +90 | +13.7 | 13,931,161 |
| 2000 | 757 | 855 | 630 | 659 | -95 | -12.6 | 18,800,837 |
| 1999 | 194 | 1,040 | 194 | 754 | +551 | +271.4 | 51,222,471 |
| 1998 | 397 | 522 | 131 | 203 | -164 | -44.7 | 5,449,366 |
| 1997 | 635 | 666 | 329 | 367 | -259 | -41.4 | 7,796,096 |
| 1996 | 659 | 734 | 623 | 626 | -31 | -4.7 | 11,754,375 |
| 1995 | 586 | 688 | 557 | 657 | ー | ー | 51,630,527 |
▶︎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