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 |
|---|---|---|---|---|---|
| 2026/11/02 | 4,805 | 4,845 | 4,765 | 4,784 | 100,800 |
| 2026/10/30 | 4,750 | 4,805 | 4,750 | 4,805 | 109,900 |
| 2026/10/29 | 4,697 | 4,714 | 4,653 | 4,686 | 189,400 |
| 2026/10/28 | 4,794 | 4,813 | 4,684 | 4,696 | 117,900 |
| 2026/10/27 | 4,855 | 4,877 | 4,793 | 4,819 | 95,000 |
| 2026/10/26 | 4,889 | 4,920 | 4,834 | 4,894 | 141,300 |
| 2026/10/23 | 4,849 | 4,908 | 4,816 | 4,858 | 142,300 |
| 2026/10/22 | 4,798 | 4,824 | 4,787 | 4,804 | 97,500 |
| 2026/10/21 | 4,825 | 4,847 | 4,764 | 4,765 | 107,000 |
| 2026/10/20 | 4,742 | 4,804 | 4,728 | 4,804 | 100,200 |
| 2026/10/19 | 4,735 | 4,763 | 4,726 | 4,740 | 120,400 |
| 2026/10/16 | 4,699 | 4,736 | 4,696 | 4,706 | 101,100 |
| 2026/10/15 | 4,639 | 4,683 | 4,620 | 4,679 | 124,000 |
| 2026/10/14 | 4,640 | 4,645 | 4,613 | 4,614 | 75,200 |
| 2026/10/13 | 4,635 | 4,656 | 4,608 | 4,641 | 99,600 |
| 2026/10/09 | 4,649 | 4,650 | 4,565 | 4,590 | 117,300 |
| 2026/10/08 | 4,664 | 4,664 | 4,586 | 4,601 | 96,600 |
| 2026/10/07 | 4,622 | 4,669 | 4,618 | 4,639 | 93,000 |
| 2026/10/06 | 4,626 | 4,675 | 4,614 | 4,652 | 89,300 |
| 2026/10/05 | 4,600 | 4,629 | 4,586 | 4,593 | 92,200 |
| 2026/10/02 | 4,618 | 4,630 | 4,595 | 4,610 | 104,600 |
| 2026/10/01 | 4,622 | 4,672 | 4,596 | 4,658 | 118,000 |
| 2026/09/30 | 4,634 | 4,656 | 4,589 | 4,645 | 126,600 |
| 2026/09/29 | 4,656 | 4,667 | 4,626 | 4,642 | 152,800 |
| 2026/09/28 | 4,789 | 4,800 | 4,725 | 4,727 | 326,600 |
| 2026/09/25 | 4,762 | 4,789 | 4,738 | 4,772 | 178,100 |
| 2026/09/24 | 4,732 | 4,763 | 4,723 | 4,737 | 218,600 |
| 2026/09/18 | 4,721 | 4,763 | 4,711 | 4,732 | 170,000 |
| 2026/09/17 | 4,700 | 4,753 | 4,686 | 4,747 | 143,000 |
| 2026/09/16 | 4,692 | 4,698 | 4,657 | 4,669 | 74,900 |
| 2026/09/15 | 4,698 | 4,706 | 4,646 | 4,646 | 73,700 |
| 2026/09/14 | 4,619 | 4,673 | 4,619 | 4,660 | 77,700 |
| 2026/09/11 | 4,562 | 4,601 | 4,556 | 4,580 | 107,500 |
| 2026/09/10 | 4,611 | 4,618 | 4,567 | 4,609 | 72,100 |
| 2026/09/09 | 4,610 | 4,643 | 4,597 | 4,600 | 81,200 |
| 2026/09/08 | 4,611 | 4,659 | 4,597 | 4,640 | 91,700 |
| 2026/09/07 | 4,650 | 4,665 | 4,611 | 4,611 | 96,500 |
| 2026/09/04 | 4,632 | 4,681 | 4,619 | 4,665 | 86,800 |
| 2026/09/03 | 4,671 | 4,671 | 4,633 | 4,651 | 90,100 |
| 2026/09/02 | 4,684 | 4,693 | 4,631 | 4,671 | 121,700 |
| 2026/09/01 | 4,685 | 4,732 | 4,685 | 4,694 | 101,300 |
| 2026/08/31 | 4,702 | 4,730 | 4,680 | 4,719 | 102,200 |
| 2026/08/28 | 4,655 | 4,694 | 4,645 | 4,682 | 81,600 |
| 2026/08/27 | 4,664 | 4,718 | 4,650 | 4,684 | 69,000 |
| 2026/08/26 | 4,682 | 4,734 | 4,682 | 4,694 | 63,700 |
| 2026/08/25 | 4,717 | 4,735 | 4,678 | 4,682 | 88,500 |
| 2026/08/24 | 4,680 | 4,711 | 4,635 | 4,665 | 96,900 |
| 2026/08/21 | 4,655 | 4,725 | 4,640 | 4,691 | 148,100 |
| 2026/08/20 | 4,632 | 4,656 | 4,597 | 4,631 | 103,900 |
| 2026/08/19 | 4,578 | 4,579 | 4,509 | 4,562 | 79,600 |
| 2026/08/18 | 4,540 | 4,577 | 4,496 | 4,549 | 82,900 |
| 2026/08/17 | 4,584 | 4,607 | 4,543 | 4,543 | 74,500 |
| 2026/08/14 | 4,533 | 4,590 | 4,511 | 4,584 | 89,300 |
| 2026/08/13 | 4,595 | 4,614 | 4,537 | 4,579 | 128,500 |
| 2026/08/12 | 4,621 | 4,723 | 4,564 | 4,603 | 420,100 |
| 2026/08/10 | 4,407 | 4,494 | 4,351 | 4,494 | 197,300 |
| 2026/08/07 | 4,322 | 4,415 | 4,317 | 4,386 | 99,800 |
| 2026/08/06 | 4,295 | 4,340 | 4,290 | 4,318 | 93,000 |
| 2026/08/05 | 4,323 | 4,347 | 4,253 | 4,304 | 97,700 |
| 2026/08/04 | 4,380 | 4,380 | 4,293 | 4,323 | 118,700 |
| 2026/08/03 | 4,444 | 4,444 | 4,341 | 4,380 | 110,000 |
| 2026/07/31 | 4,525 | 4,563 | 4,440 | 4,447 | 120,800 |
| 2026/07/30 | 4,680 | 4,698 | 4,590 | 4,622 | 113,400 |
| 2026/07/29 | 4,605 | 4,752 | 4,574 | 4,699 | 141,700 |
| 2026/07/28 | 4,537 | 4,593 | 4,531 | 4,586 | 86,100 |
| 2026/07/27 | 4,491 | 4,535 | 4,481 | 4,532 | 80,700 |
| 2026/07/24 | 4,400 | 4,468 | 4,380 | 4,466 | 75,500 |
| 2026/07/23 | 4,450 | 4,483 | 4,426 | 4,436 | 55,700 |
| 2026/07/22 | 4,504 | 4,514 | 4,454 | 4,514 | 86,100 |
| 2026/07/21 | 4,552 | 4,583 | 4,508 | 4,517 | 74,000 |
| 2026/07/17 | 4,531 | 4,578 | 4,510 | 4,538 | 92,400 |
| 2026/07/16 | 4,520 | 4,526 | 4,481 | 4,492 | 64,700 |
| 2026/07/15 | 4,508 | 4,529 | 4,478 | 4,490 | 74,800 |
| 2026/07/14 | 4,484 | 4,565 | 4,445 | 4,505 | 94,400 |
| 2026/07/13 | 4,480 | 4,495 | 4,421 | 4,445 | 102,200 |
| 2026/07/10 | 4,460 | 4,477 | 4,420 | 4,469 | 104,200 |
| 2026/07/09 | 4,490 | 4,537 | 4,450 | 4,478 | 90,200 |
| 2026/07/08 | 4,464 | 4,550 | 4,432 | 4,525 | 140,500 |
| 2026/07/07 | 4,410 | 4,457 | 4,400 | 4,434 | 76,900 |
| 2026/07/06 | 4,408 | 4,445 | 4,408 | 4,434 | 78,500 |
| 2026/07/03 | 4,429 | 4,446 | 4,389 | 4,389 | 70,200 |
| 2026/07/02 | 4,364 | 4,430 | 4,342 | 4,381 | 92,800 |
| 2026/07/01 | 4,340 | 4,340 | 4,283 | 4,294 | 88,400 |
| 2026/06/30 | 4,434 | 4,443 | 4,351 | 4,359 | 95,900 |
| 2026/06/29 | 4,355 | 4,435 | 4,341 | 4,419 | 149,700 |
| 2026/06/26 | 4,300 | 4,329 | 4,287 | 4,296 | 77,800 |
| 2026/06/25 | 4,235 | 4,300 | 4,226 | 4,277 | 71,300 |
| 2026/06/24 | 4,200 | 4,253 | 4,189 | 4,231 | 97,800 |
| 2026/06/23 | 4,170 | 4,211 | 4,162 | 4,176 | 102,800 |
| 2026/06/22 | 4,168 | 4,170 | 4,138 | 4,162 | 102,200 |
| 2026/06/19 | 4,115 | 4,174 | 4,090 | 4,168 | 90,200 |
| 2026/06/18 | 4,145 | 4,160 | 4,092 | 4,119 | 92,500 |
| 2026/06/17 | 4,219 | 4,236 | 4,167 | 4,167 | 96,900 |
| 2026/06/16 | 4,207 | 4,215 | 4,162 | 4,179 | 72,500 |
| 2026/06/15 | 4,301 | 4,310 | 4,226 | 4,226 | 108,300 |
| 2026/06/12 | 4,287 | 4,317 | 4,260 | 4,285 | 149,800 |
| 2026/06/11 | 4,286 | 4,306 | 4,256 | 4,300 | 149,400 |
| 2026/06/10 | 4,245 | 4,298 | 4,216 | 4,270 | 135,700 |
| 2026/06/09 | 4,210 | 4,237 | 4,184 | 4,189 | 93,800 |
| 2026/06/08 | 4,131 | 4,255 | 4,131 | 4,218 | 161,900 |
| 2026/06/05 | 4,060 | 4,100 | 4,060 | 4,100 | 67,300 |
| 2026/06/04 | 4,097 | 4,099 | 4,042 | 4,042 | 76,000 |
| 2026/06/03 | 4,039 | 4,123 | 4,000 | 4,123 | 95,700 |
| 2026/06/02 | 4,075 | 4,099 | 4,036 | 4,065 | 99,700 |
| 2026/06/01 | 4,020 | 4,117 | 3,995 | 4,114 | 180,800 |
| 2026/05/29 | 4,025 | 4,085 | 4,015 | 4,015 | 88,400 |
| 2026/05/28 | 4,019 | 4,034 | 3,999 | 4,025 | 69,400 |
| 2026/05/27 | 4,021 | 4,061 | 3,998 | 4,019 | 103,400 |
| 2026/05/26 | 4,088 | 4,088 | 4,010 | 4,040 | 105,200 |
| 2026/05/25 | 4,132 | 4,134 | 4,070 | 4,085 | 94,800 |
| 2026/05/22 | 4,157 | 4,179 | 4,109 | 4,156 | 82,200 |
| 2026/05/21 | 4,250 | 4,256 | 4,175 | 4,179 | 79,100 |
| 2026/05/20 | 4,312 | 4,312 | 4,234 | 4,259 | 147,800 |
| 2026/05/19 | 4,239 | 4,324 | 4,198 | 4,322 | 255,400 |
| 2026/05/18 | 4,115 | 4,238 | 4,067 | 4,195 | 362,200 |
| 2026/05/15 | 3,936 | 3,989 | 3,902 | 3,975 | 157,600 |
| 2026/05/14 | 3,905 | 3,929 | 3,882 | 3,917 | 95,300 |
| 2026/05/13 | 3,881 | 3,946 | 3,867 | 3,905 | 133,500 |
| 2026/05/12 | 3,900 | 3,904 | 3,854 | 3,857 | 105,000 |
| 2026/05/11 | 3,950 | 3,959 | 3,897 | 3,907 | 97,800 |
| 2026/05/08 | 3,985 | 3,991 | 3,915 | 3,933 | 110,300 |
| 2026/05/07 | 3,950 | 3,985 | 3,934 | 3,966 | 107,100 |
| 2026/05/01 | 3,940 | 3,940 | 3,891 | 3,915 | 99,600 |
| 2026/04/30 | 3,908 | 3,949 | 3,894 | 3,947 | 175,000 |
| 2026/04/28 | 3,918 | 3,948 | 3,913 | 3,948 | 97,800 |
| 2026/04/27 | 3,939 | 3,956 | 3,911 | 3,918 | 106,500 |
| 2026/04/24 | 3,961 | 3,963 | 3,935 | 3,940 | 83,000 |
| 2026/04/23 | 3,980 | 3,980 | 3,935 | 3,960 | 118,200 |
| 2026/04/22 | 4,068 | 4,074 | 4,000 | 4,000 | 106,800 |
| 2026/04/21 | 4,143 | 4,143 | 4,075 | 4,075 | 69,600 |
| 2026/04/20 | 4,160 | 4,167 | 4,107 | 4,115 | 66,900 |
| 2026/04/17 | 4,148 | 4,157 | 4,134 | 4,136 | 73,500 |
| 2026/04/16 | 4,130 | 4,152 | 4,125 | 4,147 | 89,700 |
| 2026/04/15 | 4,085 | 4,114 | 4,080 | 4,111 | 122,100 |
| 2026/04/14 | 4,109 | 4,125 | 4,075 | 4,084 | 81,000 |
| 2026/04/13 | 4,150 | 4,162 | 4,088 | 4,097 | 130,300 |
| 2026/04/10 | 4,201 | 4,217 | 4,151 | 4,163 | 107,300 |
| 2026/04/09 | 4,251 | 4,280 | 4,201 | 4,201 | 85,000 |
| 2026/04/08 | 4,300 | 4,302 | 4,247 | 4,256 | 125,600 |
| 2026/04/07 | 4,207 | 4,250 | 4,195 | 4,228 | 105,300 |
| 2026/04/06 | 4,227 | 4,246 | 4,204 | 4,204 | 102,400 |
| 2026/04/03 | 4,215 | 4,244 | 4,210 | 4,210 | 111,700 |
| 2026/03/27 | 4,353 | 4,365 | 4,327 | 4,329 | 339,900 |
| 2026/03/26 | 4,336 | 4,336 | 4,284 | 4,315 | 161,700 |
| 2026/03/25 | 4,323 | 4,337 | 4,306 | 4,312 | 132,400 |
| 2026/03/24 | 4,243 | 4,275 | 4,231 | 4,260 | 101,700 |
| 2026/03/23 | 4,270 | 4,271 | 4,185 | 4,187 | 194,500 |
| 2026/03/19 | 4,292 | 4,316 | 4,272 | 4,272 | 117,700 |
| 2026/03/18 | 4,280 | 4,331 | 4,268 | 4,331 | 116,100 |
| 2026/03/17 | 4,253 | 4,290 | 4,253 | 4,278 | 80,100 |
| 2026/03/16 | 4,220 | 4,263 | 4,208 | 4,239 | 117,000 |
| 2026/03/13 | 4,200 | 4,247 | 4,198 | 4,219 | 110,700 |
| 2026/03/12 | 4,260 | 4,284 | 4,201 | 4,201 | 103,300 |
| 2026/03/11 | 4,298 | 4,328 | 4,280 | 4,285 | 131,300 |
| 2026/03/10 | 4,300 | 4,302 | 4,242 | 4,259 | 129,700 |
| 2026/03/09 | 4,218 | 4,265 | 4,195 | 4,250 | 133,500 |
| 2026/03/06 | 4,265 | 4,274 | 4,214 | 4,261 | 124,100 |
| 2026/03/05 | 4,300 | 4,332 | 4,280 | 4,306 | 143,800 |
| 2026/03/04 | 4,263 | 4,271 | 4,184 | 4,249 | 164,200 |
| 2026/03/03 | 4,301 | 4,301 | 4,225 | 4,259 | 168,400 |
| 2026/03/02 | 4,308 | 4,333 | 4,268 | 4,333 | 134,100 |
| 2026/02/27 | 4,290 | 4,323 | 4,267 | 4,323 | 118,500 |
| 2026/02/26 | 4,272 | 4,292 | 4,256 | 4,267 | 83,900 |
| 2026/02/25 | 4,272 | 4,272 | 4,238 | 4,272 | 101,500 |
| 2026/02/24 | 4,249 | 4,279 | 4,220 | 4,272 | 97,100 |
| 2026/02/20 | 4,242 | 4,242 | 4,208 | 4,227 | 91,600 |
| 2026/02/19 | 4,269 | 4,283 | 4,242 | 4,260 | 133,600 |
| 2026/02/18 | 4,292 | 4,311 | 4,268 | 4,268 | 136,600 |
| 2026/02/17 | 4,286 | 4,293 | 4,262 | 4,272 | 55,700 |
| 2026/02/16 | 4,317 | 4,332 | 4,268 | 4,287 | 81,100 |
| 2026/02/13 | 4,350 | 4,360 | 4,295 | 4,307 | 91,100 |
| 2026/02/12 | 4,355 | 4,360 | 4,293 | 4,325 | 145,900 |
| 2026/02/10 | 4,305 | 4,390 | 4,301 | 4,363 | 156,200 |
| 2026/02/09 | 4,360 | 4,362 | 4,234 | 4,305 | 253,500 |
| 2026/02/06 | 4,300 | 4,326 | 4,294 | 4,326 | 98,400 |
| 2026/02/05 | 4,333 | 4,340 | 4,304 | 4,305 | 75,000 |
| 2026/02/04 | 4,290 | 4,324 | 4,281 | 4,285 | 99,100 |
| 2026/02/03 | 4,249 | 4,313 | 4,240 | 4,290 | 108,100 |
| 2026/02/02 | 4,300 | 4,300 | 4,249 | 4,249 | 88,600 |
| 2026/01/30 | 4,250 | 4,263 | 4,220 | 4,246 | 92,700 |
| 2026/01/29 | 4,214 | 4,250 | 4,177 | 4,240 | 125,300 |
| 2026/01/28 | 4,302 | 4,303 | 4,220 | 4,229 | 109,700 |
| 2026/01/27 | 4,344 | 4,347 | 4,302 | 4,320 | 104,100 |
| 2026/01/26 | 4,399 | 4,414 | 4,374 | 4,387 | 73,000 |
| 2026/01/23 | 4,400 | 4,421 | 4,395 | 4,420 | 64,700 |
| 2026/01/22 | 4,355 | 4,400 | 4,340 | 4,400 | 117,200 |
| 2026/01/21 | 4,380 | 4,393 | 4,349 | 4,361 | 76,500 |
| 2026/01/20 | 4,401 | 4,428 | 4,378 | 4,409 | 87,000 |
| 2026/01/19 | 4,382 | 4,424 | 4,374 | 4,409 | 106,000 |
| 2026/01/16 | 4,321 | 4,364 | 4,309 | 4,362 | 63,000 |
| 2026/01/15 | 4,348 | 4,348 | 4,321 | 4,329 | 49,100 |
| 2026/01/14 | 4,313 | 4,346 | 4,310 | 4,340 | 57,000 |
| 2026/01/13 | 4,345 | 4,353 | 4,303 | 4,313 | 87,900 |
| 2026/01/09 | 4,310 | 4,318 | 4,278 | 4,299 | 73,300 |
| 2026/01/08 | 4,270 | 4,306 | 4,261 | 4,287 | 78,900 |
| 2026/01/07 | 4,255 | 4,304 | 4,249 | 4,285 | 98,700 |
| 2026/01/06 | 4,287 | 4,322 | 4,280 | 4,295 | 114,800 |
| 2026/01/05 | 4,255 | 4,311 | 4,248 | 4,287 | 113,900 |
| 2025/12/30 | 4,300 | 4,300 | 4,255 | 4,255 | 85,100 |
| 2025/12/29 | 4,304 | 4,309 | 4,234 | 4,261 | 95,000 |