ダスキン(4665)の株価時系列情報
ダスキン(4665)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,220 | 3,240 | 3,201 | 3,218 | 79,900 |
| 2024/04/18 | 3,231 | 3,260 | 3,231 | 3,248 | 42,800 |
| 2024/04/17 | 3,261 | 3,261 | 3,214 | 3,224 | 69,900 |
| 2024/04/16 | 3,269 | 3,273 | 3,250 | 3,267 | 66,600 |
| 2024/04/15 | 3,285 | 3,285 | 3,251 | 3,278 | 60,400 |
| 2024/04/12 | 3,266 | 3,285 | 3,263 | 3,285 | 72,700 |
| 2024/04/11 | 3,255 | 3,264 | 3,244 | 3,261 | 52,500 |
| 2024/04/10 | 3,261 | 3,279 | 3,261 | 3,269 | 38,400 |
| 2024/04/09 | 3,260 | 3,270 | 3,249 | 3,261 | 47,200 |
| 2024/04/08 | 3,269 | 3,274 | 3,243 | 3,260 | 99,700 |
| 2024/04/05 | 3,250 | 3,280 | 3,243 | 3,274 | 111,400 |
| 2024/04/04 | 3,240 | 3,251 | 3,222 | 3,240 | 140,300 |
| 2024/04/03 | 3,187 | 3,216 | 3,184 | 3,202 | 112,500 |
| 2024/04/02 | 3,245 | 3,250 | 3,187 | 3,187 | 160,100 |
| 2024/04/01 | 3,291 | 3,292 | 3,248 | 3,259 | 107,400 |
| 2024/03/29 | 3,270 | 3,312 | 3,261 | 3,299 | 188,000 |
| 2024/03/28 | 3,280 | 3,305 | 3,223 | 3,224 | 266,200 |
| 2024/03/27 | 3,378 | 3,392 | 3,355 | 3,355 | 265,500 |
| 2024/03/26 | 3,345 | 3,375 | 3,338 | 3,371 | 109,600 |
| 2024/03/25 | 3,387 | 3,390 | 3,342 | 3,343 | 177,200 |
| 2024/03/22 | 3,348 | 3,366 | 3,328 | 3,365 | 136,700 |
| 2024/03/21 | 3,330 | 3,333 | 3,318 | 3,324 | 112,600 |
| 2024/03/19 | 3,306 | 3,324 | 3,298 | 3,318 | 97,200 |
| 2024/03/18 | 3,320 | 3,323 | 3,304 | 3,304 | 89,500 |
| 2024/03/15 | 3,306 | 3,325 | 3,298 | 3,306 | 105,800 |
| 2024/03/14 | 3,292 | 3,308 | 3,280 | 3,298 | 79,600 |
| 2024/03/13 | 3,307 | 3,313 | 3,288 | 3,292 | 71,000 |
| 2024/03/12 | 3,307 | 3,310 | 3,272 | 3,308 | 96,200 |
| 2024/03/11 | 3,325 | 3,336 | 3,287 | 3,313 | 111,600 |
| 2024/03/08 | 3,305 | 3,337 | 3,298 | 3,326 | 109,000 |
| 2024/03/07 | 3,318 | 3,331 | 3,315 | 3,327 | 58,900 |
| 2024/03/06 | 3,309 | 3,332 | 3,309 | 3,314 | 68,700 |
| 2024/03/05 | 3,316 | 3,329 | 3,295 | 3,309 | 81,900 |
| 2024/03/04 | 3,368 | 3,368 | 3,317 | 3,317 | 143,000 |
| 2024/03/01 | 3,373 | 3,392 | 3,359 | 3,386 | 59,500 |
| 2024/02/29 | 3,366 | 3,372 | 3,347 | 3,362 | 69,700 |
| 2024/02/28 | 3,352 | 3,378 | 3,346 | 3,360 | 64,000 |
| 2024/02/27 | 3,380 | 3,385 | 3,340 | 3,345 | 85,900 |
| 2024/02/26 | 3,365 | 3,370 | 3,348 | 3,355 | 70,900 |
| 2024/02/22 | 3,359 | 3,367 | 3,337 | 3,351 | 67,000 |
| 2024/02/21 | 3,377 | 3,380 | 3,338 | 3,355 | 63,800 |
| 2024/02/20 | 3,396 | 3,429 | 3,361 | 3,379 | 70,500 |
| 2024/02/19 | 3,345 | 3,380 | 3,345 | 3,373 | 69,700 |
| 2024/02/16 | 3,332 | 3,349 | 3,315 | 3,331 | 90,600 |
| 2024/02/15 | 3,360 | 3,363 | 3,310 | 3,332 | 103,900 |
| 2024/02/14 | 3,339 | 3,348 | 3,303 | 3,335 | 115,800 |
| 2024/02/13 | 3,372 | 3,375 | 3,315 | 3,332 | 212,600 |
| 2024/02/09 | 3,401 | 3,411 | 3,381 | 3,381 | 127,400 |
| 2024/02/08 | 3,455 | 3,455 | 3,401 | 3,401 | 147,400 |
| 2024/02/07 | 3,450 | 3,460 | 3,431 | 3,455 | 73,200 |
| 2024/02/06 | 3,446 | 3,485 | 3,433 | 3,448 | 68,700 |
| 2024/02/05 | 3,440 | 3,460 | 3,432 | 3,451 | 63,000 |
| 2024/02/02 | 3,448 | 3,448 | 3,420 | 3,421 | 63,900 |
| 2024/02/01 | 3,414 | 3,443 | 3,411 | 3,432 | 99,700 |
| 2024/01/31 | 3,390 | 3,433 | 3,377 | 3,429 | 92,100 |
| 2024/01/30 | 3,437 | 3,442 | 3,403 | 3,411 | 55,700 |
| 2024/01/29 | 3,413 | 3,430 | 3,400 | 3,429 | 92,200 |
| 2024/01/26 | 3,385 | 3,409 | 3,366 | 3,400 | 76,800 |
| 2024/01/25 | 3,341 | 3,394 | 3,341 | 3,392 | 70,100 |
| 2024/01/24 | 3,390 | 3,396 | 3,345 | 3,363 | 108,700 |
| 2024/01/23 | 3,411 | 3,436 | 3,392 | 3,404 | 92,400 |
| 2024/01/22 | 3,388 | 3,434 | 3,382 | 3,433 | 56,700 |
| 2024/01/19 | 3,427 | 3,435 | 3,380 | 3,382 | 94,200 |
| 2024/01/18 | 3,463 | 3,463 | 3,421 | 3,427 | 62,200 |
| 2024/01/17 | 3,456 | 3,487 | 3,443 | 3,443 | 76,700 |
| 2024/01/16 | 3,473 | 3,487 | 3,448 | 3,448 | 56,100 |
| 2024/01/15 | 3,458 | 3,485 | 3,443 | 3,473 | 78,600 |
| 2024/01/12 | 3,438 | 3,482 | 3,414 | 3,424 | 129,000 |
| 2024/01/11 | 3,433 | 3,454 | 3,414 | 3,416 | 145,100 |
| 2024/01/10 | 3,405 | 3,434 | 3,389 | 3,426 | 75,400 |
| 2024/01/09 | 3,390 | 3,430 | 3,382 | 3,399 | 79,800 |
| 2024/01/05 | 3,394 | 3,394 | 3,366 | 3,369 | 69,700 |
| 2024/01/04 | 3,355 | 3,384 | 3,320 | 3,384 | 64,200 |
| 2023/12/29 | 3,369 | 3,379 | 3,333 | 3,351 | 66,200 |
| 2023/12/28 | 3,327 | 3,365 | 3,327 | 3,363 | 68,200 |
| 2023/12/27 | 3,315 | 3,332 | 3,307 | 3,325 | 76,600 |
| 2023/12/26 | 3,317 | 3,320 | 3,300 | 3,313 | 64,600 |
| 2023/12/25 | 3,327 | 3,327 | 3,295 | 3,319 | 55,600 |
| 2023/12/22 | 3,285 | 3,300 | 3,279 | 3,300 | 53,200 |
| 2023/12/21 | 3,321 | 3,327 | 3,274 | 3,274 | 98,300 |
| 2023/12/20 | 3,290 | 3,323 | 3,290 | 3,313 | 59,700 |
| 2023/12/19 | 3,335 | 3,335 | 3,255 | 3,289 | 99,200 |
| 2023/12/18 | 3,339 | 3,359 | 3,322 | 3,338 | 99,300 |
| 2023/12/15 | 3,437 | 3,443 | 3,355 | 3,367 | 191,600 |
| 2023/12/14 | 3,425 | 3,445 | 3,413 | 3,437 | 123,400 |
| 2023/12/13 | 3,423 | 3,436 | 3,405 | 3,411 | 100,600 |
| 2023/12/12 | 3,400 | 3,414 | 3,382 | 3,408 | 86,300 |
| 2023/12/11 | 3,372 | 3,399 | 3,354 | 3,399 | 76,000 |
| 2023/12/08 | 3,330 | 3,369 | 3,321 | 3,368 | 159,800 |
| 2023/12/07 | 3,330 | 3,348 | 3,320 | 3,341 | 83,300 |
| 2023/12/06 | 3,299 | 3,345 | 3,290 | 3,341 | 130,800 |
| 2023/12/05 | 3,304 | 3,316 | 3,277 | 3,280 | 78,600 |
| 2023/12/04 | 3,303 | 3,305 | 3,263 | 3,304 | 96,800 |
| 2023/12/01 | 3,290 | 3,321 | 3,287 | 3,303 | 140,500 |
| 2023/11/30 | 3,267 | 3,269 | 3,237 | 3,258 | 124,900 |
| 2023/11/29 | 3,222 | 3,276 | 3,219 | 3,267 | 152,000 |
| 2023/11/28 | 3,200 | 3,216 | 3,189 | 3,216 | 75,800 |
| 2023/11/27 | 3,193 | 3,204 | 3,183 | 3,200 | 78,400 |
| 2023/11/24 | 3,188 | 3,190 | 3,169 | 3,179 | 40,300 |
| 2023/11/22 | 3,161 | 3,183 | 3,160 | 3,180 | 48,000 |
| 2023/11/21 | 3,168 | 3,176 | 3,156 | 3,161 | 54,700 |
| 2023/11/20 | 3,206 | 3,213 | 3,156 | 3,171 | 89,100 |
| 2023/11/17 | 3,179 | 3,204 | 3,167 | 3,204 | 67,400 |
| 2023/11/16 | 3,170 | 3,184 | 3,151 | 3,159 | 65,700 |
| 2023/11/15 | 3,175 | 3,187 | 3,152 | 3,178 | 83,100 |
| 2023/11/14 | 3,169 | 3,179 | 3,156 | 3,158 | 57,200 |
| 2023/11/13 | 3,183 | 3,183 | 3,149 | 3,162 | 57,300 |
| 2023/11/10 | 3,143 | 3,167 | 3,127 | 3,167 | 77,200 |
| 2023/11/09 | 3,131 | 3,159 | 3,117 | 3,131 | 126,500 |
| 2023/11/08 | 3,170 | 3,179 | 3,130 | 3,156 | 103,700 |
| 2023/11/07 | 3,200 | 3,245 | 3,168 | 3,168 | 149,400 |
| 2023/11/06 | 3,230 | 3,231 | 3,199 | 3,199 | 101,100 |
| 2023/11/02 | 3,250 | 3,250 | 3,191 | 3,207 | 118,300 |
| 2023/11/01 | 3,300 | 3,301 | 3,235 | 3,239 | 133,600 |
| 2023/10/31 | 3,248 | 3,287 | 3,243 | 3,287 | 83,200 |
| 2023/10/30 | 3,290 | 3,290 | 3,212 | 3,229 | 100,400 |
| 2023/10/27 | 3,251 | 3,296 | 3,243 | 3,296 | 72,900 |
| 2023/10/26 | 3,250 | 3,274 | 3,220 | 3,252 | 58,000 |
| 2023/10/25 | 3,269 | 3,286 | 3,239 | 3,242 | 56,300 |
| 2023/10/24 | 3,237 | 3,302 | 3,229 | 3,291 | 126,700 |
| 2023/10/23 | 3,250 | 3,269 | 3,242 | 3,247 | 58,000 |
| 2023/10/20 | 3,239 | 3,269 | 3,237 | 3,250 | 32,800 |
| 2023/10/19 | 3,202 | 3,243 | 3,202 | 3,243 | 33,100 |
| 2023/10/18 | 3,226 | 3,237 | 3,201 | 3,232 | 46,600 |
| 2023/10/17 | 3,221 | 3,241 | 3,207 | 3,226 | 71,100 |
| 2023/10/16 | 3,258 | 3,264 | 3,199 | 3,211 | 72,500 |
| 2023/10/13 | 3,287 | 3,297 | 3,258 | 3,265 | 60,200 |
| 2023/10/12 | 3,296 | 3,305 | 3,283 | 3,301 | 48,700 |
| 2023/10/11 | 3,331 | 3,336 | 3,296 | 3,296 | 77,500 |
| 2023/10/10 | 3,335 | 3,349 | 3,330 | 3,344 | 99,500 |
| 2023/10/06 | 3,283 | 3,342 | 3,283 | 3,334 | 122,400 |
| 2023/10/05 | 3,237 | 3,282 | 3,237 | 3,276 | 109,600 |
| 2023/10/04 | 3,199 | 3,235 | 3,179 | 3,222 | 131,600 |
| 2023/10/03 | 3,202 | 3,232 | 3,174 | 3,220 | 123,900 |
| 2023/10/02 | 3,229 | 3,237 | 3,170 | 3,180 | 201,500 |
| 2023/09/29 | 3,278 | 3,281 | 3,232 | 3,240 | 92,200 |
| 2023/09/28 | 3,281 | 3,287 | 3,241 | 3,261 | 204,200 |
| 2023/09/27 | 3,294 | 3,346 | 3,288 | 3,339 | 357,700 |
| 2023/09/26 | 3,340 | 3,350 | 3,321 | 3,328 | 241,600 |
| 2023/09/25 | 3,315 | 3,367 | 3,308 | 3,357 | 268,900 |
| 2023/09/22 | 3,290 | 3,313 | 3,282 | 3,296 | 153,500 |
| 2023/09/21 | 3,350 | 3,350 | 3,308 | 3,316 | 121,200 |
| 2023/09/20 | 3,388 | 3,393 | 3,331 | 3,332 | 122,300 |
| 2023/09/19 | 3,369 | 3,384 | 3,353 | 3,372 | 193,300 |
| 2023/09/15 | 3,373 | 3,407 | 3,366 | 3,385 | 152,000 |
| 2023/09/14 | 3,386 | 3,392 | 3,357 | 3,373 | 94,700 |
| 2023/09/13 | 3,416 | 3,416 | 3,370 | 3,385 | 104,300 |
| 2023/09/12 | 3,380 | 3,422 | 3,370 | 3,421 | 92,000 |
| 2023/09/11 | 3,368 | 3,394 | 3,358 | 3,371 | 72,000 |
| 2023/09/08 | 3,400 | 3,415 | 3,361 | 3,367 | 145,700 |
| 2023/09/07 | 3,357 | 3,403 | 3,342 | 3,395 | 154,500 |
| 2023/09/06 | 3,310 | 3,345 | 3,301 | 3,340 | 137,100 |
| 2023/09/05 | 3,289 | 3,305 | 3,267 | 3,302 | 125,400 |
| 2023/09/04 | 3,295 | 3,298 | 3,280 | 3,297 | 74,600 |
| 2023/09/01 | 3,272 | 3,309 | 3,272 | 3,300 | 94,400 |
| 2023/08/31 | 3,255 | 3,287 | 3,253 | 3,280 | 97,200 |
| 2023/08/30 | 3,269 | 3,288 | 3,252 | 3,257 | 76,500 |
| 2023/08/29 | 3,246 | 3,280 | 3,246 | 3,264 | 67,800 |
| 2023/08/28 | 3,251 | 3,262 | 3,229 | 3,234 | 44,800 |
| 2023/08/25 | 3,213 | 3,243 | 3,202 | 3,225 | 86,700 |
| 2023/08/24 | 3,205 | 3,229 | 3,203 | 3,219 | 60,900 |
| 2023/08/23 | 3,211 | 3,227 | 3,202 | 3,207 | 40,500 |
| 2023/08/22 | 3,201 | 3,233 | 3,191 | 3,229 | 102,400 |
| 2023/08/21 | 3,175 | 3,209 | 3,165 | 3,204 | 97,400 |
| 2023/08/18 | 3,183 | 3,186 | 3,145 | 3,155 | 89,100 |
| 2023/08/17 | 3,222 | 3,224 | 3,180 | 3,194 | 74,600 |
| 2023/08/16 | 3,235 | 3,235 | 3,201 | 3,217 | 70,300 |
| 2023/08/15 | 3,234 | 3,255 | 3,219 | 3,248 | 89,500 |
| 2023/08/14 | 3,248 | 3,249 | 3,231 | 3,236 | 88,400 |
| 2023/08/10 | 3,208 | 3,239 | 3,197 | 3,239 | 100,000 |
| 2023/08/09 | 3,190 | 3,203 | 3,175 | 3,202 | 68,000 |
| 2023/08/08 | 3,192 | 3,197 | 3,176 | 3,190 | 60,100 |
| 2023/08/07 | 3,155 | 3,210 | 3,154 | 3,192 | 123,400 |
| 2023/08/04 | 3,171 | 3,181 | 3,151 | 3,164 | 63,400 |
| 2023/08/03 | 3,187 | 3,195 | 3,173 | 3,181 | 81,900 |
| 2023/08/02 | 3,190 | 3,217 | 3,183 | 3,206 | 84,900 |
| 2023/08/01 | 3,210 | 3,217 | 3,192 | 3,205 | 96,900 |
| 2023/07/31 | 3,204 | 3,215 | 3,181 | 3,210 | 94,100 |
| 2023/07/28 | 3,148 | 3,179 | 3,143 | 3,179 | 100,500 |
| 2023/07/27 | 3,159 | 3,174 | 3,147 | 3,172 | 84,200 |
| 2023/07/26 | 3,170 | 3,171 | 3,149 | 3,159 | 72,500 |
| 2023/07/25 | 3,215 | 3,215 | 3,176 | 3,177 | 62,600 |
| 2023/07/24 | 3,213 | 3,217 | 3,188 | 3,195 | 45,800 |
| 2023/07/21 | 3,193 | 3,205 | 3,177 | 3,196 | 82,600 |
| 2023/07/20 | 3,210 | 3,215 | 3,185 | 3,189 | 40,200 |
| 2023/07/19 | 3,210 | 3,221 | 3,194 | 3,210 | 65,900 |
| 2023/07/18 | 3,177 | 3,204 | 3,177 | 3,195 | 76,000 |
| 2023/07/14 | 3,204 | 3,213 | 3,161 | 3,175 | 76,900 |
| 2023/07/13 | 3,205 | 3,217 | 3,195 | 3,195 | 75,200 |
| 2023/07/12 | 3,210 | 3,226 | 3,208 | 3,212 | 68,500 |
| 2023/07/11 | 3,217 | 3,222 | 3,204 | 3,207 | 59,800 |
| 2023/07/10 | 3,200 | 3,216 | 3,187 | 3,203 | 113,200 |
| 2023/07/07 | 3,219 | 3,219 | 3,187 | 3,202 | 96,100 |
| 2023/07/06 | 3,240 | 3,248 | 3,218 | 3,233 | 75,400 |
| 2023/07/05 | 3,300 | 3,304 | 3,246 | 3,255 | 124,500 |
| 2023/07/04 | 3,279 | 3,327 | 3,279 | 3,319 | 119,400 |
| 2023/07/03 | 3,261 | 3,303 | 3,261 | 3,290 | 125,900 |
| 2023/06/30 | 3,245 | 3,254 | 3,202 | 3,218 | 82,800 |
| 2023/06/29 | 3,273 | 3,279 | 3,240 | 3,249 | 81,000 |
| 2023/06/28 | 3,265 | 3,280 | 3,257 | 3,273 | 107,000 |