KabuInsight

ダイセキ

9793
プライム/サービス業/Daiseki Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,880.03,980.03,880.03,940.0+70.0+1.81%201,100
2026-03-123,895.03,920.03,850.03,870.0-95.0-2.40%139,100
2026-03-114,020.04,035.03,965.03,965.0+15.0+0.38%180,600
2026-03-103,870.03,950.03,855.03,950.0+145.0+3.81%203,700
2026-03-093,790.03,850.03,760.03,805.0-75.0-1.93%196,200
2026-03-063,905.03,905.03,815.03,880.0-25.0-0.64%122,500
2026-03-053,935.03,940.03,850.03,905.0+85.0+2.23%158,400
2026-03-043,850.03,865.03,760.03,820.0-80.0-2.05%199,200
2026-03-034,000.04,005.03,900.03,900.0-80.0-2.01%229,700
2026-03-023,905.04,000.03,895.03,980.0+25.0+0.63%158,400
2026-02-273,895.03,980.03,885.03,955.0+100.0+2.59%244,200
2026-02-263,800.03,880.03,795.03,855.0+55.0+1.45%343,300
2026-02-253,770.03,835.03,740.03,800.0+30.0+0.80%401,600
2026-02-243,700.03,860.03,700.03,770.0+70.0+1.89%293,400
2026-02-203,655.03,700.03,620.03,700.0+40.0+1.09%117,500
2026-02-193,635.03,675.03,625.03,660.0-10.0-0.27%174,900
2026-02-183,650.03,670.03,630.03,670.0+20.0+0.55%110,600
2026-02-173,650.03,695.03,635.03,650.0-15.0-0.41%113,300
2026-02-163,630.03,665.03,590.03,665.0+30.0+0.83%121,500
2026-02-133,770.03,795.03,590.03,635.0-180.0-4.72%207,900
2026-02-123,775.03,835.03,750.03,815.0+55.0+1.46%167,000
2026-02-103,730.03,785.03,710.03,760.0+40.0+1.08%209,400
2026-02-093,710.03,745.03,690.03,720.0+80.0+2.20%157,000
2026-02-063,630.03,700.03,580.03,640.0-5.0-0.14%257,300
2026-02-053,640.03,710.03,600.03,645.0+50.0+1.39%241,200
2026-02-043,560.03,615.03,545.03,595.0+55.0+1.55%166,100
2026-02-033,505.03,555.03,495.03,540.0+60.0+1.72%146,700
2026-02-023,435.03,510.03,425.03,480.0+10.0+0.29%144,400
2026-01-303,450.03,490.03,425.03,470.0+20.0+0.58%207,100
2026-01-293,405.03,485.03,395.03,450.0+30.0+0.88%216,800
2026-01-283,415.03,435.03,395.03,420.0-35.0-1.01%208,100
2026-01-273,440.03,470.03,440.03,455.0+15.0+0.44%105,800
2026-01-263,450.03,465.03,430.03,440.0-35.0-1.01%128,300
2026-01-233,500.03,510.03,465.03,475.0+5.0+0.14%118,300
2026-01-223,445.03,515.03,435.03,470.0+80.0+2.36%182,700
2026-01-213,400.03,405.03,370.03,390.0+10.0+0.30%88,200
2026-01-203,380.03,415.03,370.03,380.00.00.00%69,000
2026-01-193,395.03,415.03,375.03,380.0+5.0+0.15%90,600
2026-01-163,405.03,425.03,340.03,375.0-60.0-1.75%133,400
2026-01-153,430.03,440.03,415.03,435.0+10.0+0.29%124,200
2026-01-143,395.03,430.03,395.03,425.0+10.0+0.29%141,000
2026-01-133,445.03,450.03,380.03,415.0-5.0-0.15%174,000
2026-01-093,350.03,440.03,350.03,420.0+75.0+2.24%215,200
2026-01-083,320.03,360.03,260.03,345.0-110.0-3.18%314,300
2026-01-073,375.03,465.03,350.03,455.0+80.0+2.37%159,200
2026-01-063,380.03,380.03,330.03,375.0+20.0+0.60%174,400
2026-01-053,390.03,425.03,330.03,355.0-45.0-1.32%155,200
2025-12-303,430.03,435.03,400.03,400.0-55.0-1.59%105,800
2025-12-293,450.03,455.03,430.03,455.0+30.0+0.88%73,600
2025-12-263,450.03,465.03,425.03,425.0-25.0-0.72%70,500
2025-12-253,410.03,460.03,400.03,450.0+40.0+1.17%65,600
2025-12-243,370.03,430.03,355.03,410.00.00.00%204,200
2025-12-233,400.03,435.03,375.03,410.0+15.0+0.44%109,000
2025-12-223,415.03,430.03,365.03,395.00.00.00%101,600
2025-12-193,410.03,425.03,385.03,395.0-15.0-0.44%148,400
2025-12-183,370.03,435.03,345.03,410.0+50.0+1.49%69,300
2025-12-173,355.03,370.03,320.03,360.0-10.0-0.30%83,300
2025-12-163,405.03,420.03,360.03,370.0-70.0-2.03%153,600
2025-12-153,430.03,455.03,410.03,440.0+10.0+0.29%72,500
2025-12-123,380.03,430.03,370.03,430.0+75.0+2.24%106,500
2025-12-113,435.03,440.03,340.03,355.0-55.0-1.61%61,600
2025-12-103,415.03,435.03,395.03,410.0-5.0-0.15%51,600
2025-12-093,420.03,425.03,385.03,415.0-5.0-0.15%68,400
2025-12-083,400.03,430.03,385.03,420.0+20.0+0.59%61,000
2025-12-053,400.03,435.03,385.03,400.0-50.0-1.45%65,900
2025-12-043,395.03,450.03,395.03,450.0+55.0+1.62%71,400
2025-12-033,435.03,470.03,395.03,395.0-80.0-2.30%120,300
2025-12-023,440.03,475.03,410.03,475.0+35.0+1.02%129,700
2025-12-013,485.03,520.03,440.03,440.0-70.0-1.99%100,700
2025-11-283,495.03,540.03,475.03,510.0+30.0+0.86%157,300
2025-11-273,445.03,480.03,430.03,480.0+35.0+1.02%267,300
2025-11-263,400.03,445.03,390.03,445.0+30.0+0.88%119,100
2025-11-253,475.03,475.03,405.03,415.0-15.0-0.44%132,000
2025-11-213,365.03,430.03,360.03,430.0+60.0+1.78%220,500
2025-11-203,400.03,410.03,345.03,370.0+15.0+0.45%145,100
2025-11-193,380.03,390.03,325.03,355.0-35.0-1.03%166,700
2025-11-183,395.03,420.03,375.03,390.0-5.0-0.15%201,300
2025-11-173,400.03,445.03,380.03,395.0+30.0+0.89%152,300
2025-11-143,350.03,365.03,340.03,365.0+15.0+0.45%89,800
2025-11-133,310.03,365.03,295.03,350.0+40.0+1.21%154,300
2025-11-123,265.03,320.03,255.03,310.0+45.0+1.38%132,600
2025-11-113,300.03,315.03,250.03,265.0-15.0-0.46%130,500
2025-11-103,255.03,285.03,240.03,280.0+55.0+1.71%108,600
2025-11-073,220.03,250.03,195.03,225.0+15.0+0.47%125,900
2025-11-063,230.03,260.03,210.03,210.0-10.0-0.31%137,700
2025-11-053,285.03,295.03,200.03,220.0-70.0-2.13%183,700
2025-11-043,250.03,335.03,240.03,290.0+45.0+1.39%270,700
2025-10-313,195.03,260.03,190.03,245.0+70.0+2.20%292,000
2025-10-303,125.03,180.03,110.03,175.0+80.0+2.58%804,300
2025-10-293,100.03,125.03,070.03,095.0-30.0-0.96%322,300
2025-10-283,210.03,215.03,095.03,125.0-125.0-3.85%265,300
2025-10-273,230.03,310.03,215.03,250.0+15.0+0.46%275,200
2025-10-243,135.03,245.03,125.03,235.0+100.0+3.19%236,700
2025-10-233,130.03,145.03,110.03,135.0-5.0-0.16%178,200
2025-10-223,120.03,155.03,120.03,140.0+20.0+0.64%198,700
2025-10-213,105.03,135.03,100.03,120.0-10.0-0.32%220,500
2025-10-203,150.03,150.03,110.03,130.0-5.0-0.16%174,000
2025-10-173,115.03,135.03,105.03,135.0+5.0+0.16%203,500
2025-10-163,130.03,180.03,115.03,130.0-55.0-1.73%249,800
2025-10-153,140.03,190.03,135.03,185.0+25.0+0.79%195,100
2025-10-143,165.03,175.03,125.03,160.0-50.0-1.56%218,400
2025-10-103,210.03,225.03,185.03,210.0-45.0-1.38%199,100
2025-10-093,270.03,290.03,230.03,255.0-20.0-0.61%206,900
2025-10-083,285.03,330.03,260.03,275.0-30.0-0.91%216,600
2025-10-073,235.03,335.03,200.03,305.0+45.0+1.38%295,900
2025-10-063,250.03,285.03,235.03,260.0+10.0+0.31%282,200
2025-10-033,330.03,410.03,230.03,250.0-120.0-3.56%420,400
2025-10-023,355.03,405.03,325.03,370.0+20.0+0.60%177,300
2025-10-013,415.03,425.03,345.03,350.0-70.0-2.05%162,800
2025-09-303,455.03,455.03,410.03,420.0-40.0-1.16%169,200
2025-09-293,530.03,550.03,455.03,460.0-65.0-1.84%138,500
2025-09-263,475.03,545.03,470.03,525.0+45.0+1.29%188,200
2025-09-253,450.03,480.03,445.03,480.0+10.0+0.29%218,700
2025-09-243,510.03,510.03,470.03,470.0-85.0-2.39%183,900
2025-09-223,600.03,600.03,555.03,555.0-45.0-1.25%88,700
2025-09-193,625.03,660.03,555.03,600.0-25.0-0.69%208,400
2025-09-183,610.03,630.03,585.03,625.0+25.0+0.69%101,900
2025-09-173,655.03,675.03,585.03,600.0-75.0-2.04%118,700
2025-09-163,630.03,695.03,625.03,675.0+45.0+1.24%128,200
2025-09-123,680.03,705.03,630.03,630.0——129,100

直近120営業日分を表示