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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,710 | 3,738 | 3,696 | 3,729 | 123,900 |
| 2025/06/12 | 3,736 | 3,749 | 3,707 | 3,721 | 101,500 |
| 2025/06/11 | 3,747 | 3,768 | 3,726 | 3,736 | 125,200 |
| 2025/06/10 | 3,675 | 3,745 | 3,670 | 3,726 | 190,500 |
| 2025/06/09 | 3,653 | 3,681 | 3,642 | 3,660 | 120,100 |
| 2025/06/06 | 3,651 | 3,668 | 3,642 | 3,642 | 101,900 |
| 2025/06/05 | 3,684 | 3,709 | 3,633 | 3,644 | 195,700 |
| 2025/06/04 | 3,765 | 3,775 | 3,733 | 3,742 | 97,800 |
| 2025/06/03 | 3,776 | 3,789 | 3,755 | 3,779 | 96,900 |
| 2025/06/02 | 3,747 | 3,789 | 3,744 | 3,761 | 117,400 |
| 2025/05/30 | 3,672 | 3,747 | 3,668 | 3,747 | 236,300 |
| 2025/05/29 | 3,676 | 3,697 | 3,668 | 3,691 | 103,400 |
| 2025/05/28 | 3,671 | 3,699 | 3,666 | 3,695 | 88,600 |
| 2025/05/27 | 3,647 | 3,653 | 3,634 | 3,650 | 55,900 |
| 2025/05/26 | 3,669 | 3,674 | 3,635 | 3,645 | 93,000 |
| 2025/05/23 | 3,690 | 3,690 | 3,658 | 3,669 | 56,800 |
| 2025/05/22 | 3,670 | 3,693 | 3,655 | 3,662 | 63,500 |
| 2025/05/21 | 3,740 | 3,748 | 3,680 | 3,681 | 68,500 |
| 2025/05/20 | 3,763 | 3,770 | 3,700 | 3,708 | 79,900 |
| 2025/05/19 | 3,685 | 3,768 | 3,682 | 3,763 | 143,100 |
| 2025/05/16 | 3,700 | 3,730 | 3,656 | 3,730 | 147,900 |
| 2025/05/15 | 3,727 | 3,752 | 3,705 | 3,720 | 114,500 |
| 2025/05/14 | 3,770 | 3,777 | 3,711 | 3,727 | 92,600 |
| 2025/05/13 | 3,809 | 3,825 | 3,786 | 3,789 | 91,200 |
| 2025/05/12 | 3,784 | 3,807 | 3,770 | 3,800 | 59,000 |
| 2025/05/09 | 3,803 | 3,806 | 3,780 | 3,783 | 70,400 |
| 2025/05/08 | 3,785 | 3,805 | 3,756 | 3,803 | 45,600 |
| 2025/05/07 | 3,732 | 3,805 | 3,730 | 3,785 | 92,200 |
| 2025/05/02 | 3,737 | 3,757 | 3,710 | 3,738 | 61,000 |
| 2025/05/01 | 3,754 | 3,754 | 3,711 | 3,735 | 62,600 |
| 2025/04/30 | 3,756 | 3,771 | 3,739 | 3,754 | 90,500 |
| 2025/04/28 | 3,731 | 3,756 | 3,731 | 3,754 | 251,500 |
| 2025/04/25 | 3,810 | 3,831 | 3,724 | 3,731 | 112,700 |
| 2025/04/24 | 3,795 | 3,829 | 3,780 | 3,809 | 102,600 |
| 2025/04/23 | 3,775 | 3,804 | 3,771 | 3,792 | 106,300 |
| 2025/04/22 | 3,720 | 3,775 | 3,701 | 3,774 | 109,600 |
| 2025/04/21 | 3,701 | 3,720 | 3,683 | 3,719 | 44,800 |
| 2025/04/18 | 3,713 | 3,728 | 3,699 | 3,713 | 68,400 |
| 2025/04/17 | 3,691 | 3,712 | 3,691 | 3,703 | 36,000 |
| 2025/04/16 | 3,688 | 3,714 | 3,688 | 3,714 | 50,300 |
| 2025/04/15 | 3,715 | 3,721 | 3,687 | 3,689 | 61,300 |
| 2025/04/14 | 3,703 | 3,717 | 3,685 | 3,698 | 93,500 |
| 2025/04/11 | 3,638 | 3,683 | 3,622 | 3,683 | 132,000 |
| 2025/04/10 | 3,679 | 3,686 | 3,601 | 3,679 | 126,600 |
| 2025/04/09 | 3,575 | 3,604 | 3,511 | 3,581 | 152,300 |
| 2025/04/08 | 3,575 | 3,592 | 3,524 | 3,575 | 142,700 |
| 2025/04/07 | 3,500 | 3,574 | 3,429 | 3,522 | 164,900 |
| 2025/04/04 | 3,559 | 3,587 | 3,534 | 3,559 | 121,500 |
| 2025/04/03 | 3,528 | 3,595 | 3,513 | 3,594 | 108,200 |
| 2025/04/02 | 3,675 | 3,675 | 3,589 | 3,589 | 103,800 |
| 2025/04/01 | 3,660 | 3,689 | 3,653 | 3,653 | 83,600 |
| 2025/03/31 | 3,685 | 3,685 | 3,630 | 3,639 | 127,700 |
| 2025/03/28 | 3,695 | 3,729 | 3,685 | 3,697 | 179,500 |
| 2025/03/27 | 3,752 | 3,784 | 3,740 | 3,784 | 310,500 |
| 2025/03/26 | 3,748 | 3,763 | 3,733 | 3,752 | 184,700 |
| 2025/03/25 | 3,729 | 3,742 | 3,707 | 3,733 | 138,400 |
| 2025/03/24 | 3,723 | 3,730 | 3,696 | 3,716 | 176,400 |
| 2025/03/21 | 3,722 | 3,742 | 3,716 | 3,717 | 117,000 |
| 2025/03/19 | 3,729 | 3,748 | 3,724 | 3,724 | 74,000 |
| 2025/03/18 | 3,720 | 3,732 | 3,718 | 3,721 | 90,400 |
| 2025/03/17 | 3,690 | 3,717 | 3,690 | 3,712 | 91,400 |
| 2025/03/14 | 3,671 | 3,702 | 3,648 | 3,680 | 126,000 |
| 2025/03/13 | 3,690 | 3,726 | 3,683 | 3,695 | 124,300 |
| 2025/03/12 | 3,719 | 3,724 | 3,685 | 3,698 | 125,800 |
| 2025/03/11 | 3,711 | 3,729 | 3,698 | 3,721 | 93,800 |
| 2025/03/10 | 3,740 | 3,740 | 3,705 | 3,721 | 96,500 |
| 2025/03/07 | 3,727 | 3,746 | 3,704 | 3,730 | 89,600 |
| 2025/03/06 | 3,723 | 3,750 | 3,721 | 3,747 | 64,400 |
| 2025/03/05 | 3,735 | 3,752 | 3,719 | 3,723 | 98,500 |
| 2025/03/04 | 3,734 | 3,752 | 3,716 | 3,723 | 80,600 |
| 2025/03/03 | 3,744 | 3,760 | 3,733 | 3,738 | 84,000 |
| 2025/02/28 | 3,696 | 3,763 | 3,680 | 3,741 | 127,800 |
| 2025/02/27 | 3,640 | 3,676 | 3,635 | 3,676 | 67,400 |
| 2025/02/26 | 3,645 | 3,653 | 3,617 | 3,630 | 111,200 |
| 2025/02/25 | 3,648 | 3,650 | 3,625 | 3,650 | 87,200 |
| 2025/02/21 | 3,670 | 3,685 | 3,639 | 3,651 | 69,100 |
| 2025/02/20 | 3,700 | 3,705 | 3,646 | 3,670 | 79,400 |
| 2025/02/19 | 3,730 | 3,771 | 3,697 | 3,702 | 122,900 |
| 2025/02/18 | 3,735 | 3,771 | 3,731 | 3,760 | 52,100 |
| 2025/02/17 | 3,775 | 3,784 | 3,735 | 3,736 | 64,800 |
| 2025/02/14 | 3,781 | 3,793 | 3,760 | 3,771 | 42,900 |
| 2025/02/13 | 3,750 | 3,792 | 3,748 | 3,780 | 79,200 |
| 2025/02/12 | 3,780 | 3,787 | 3,738 | 3,769 | 76,200 |
| 2025/02/10 | 3,800 | 3,829 | 3,734 | 3,750 | 141,200 |
| 2025/02/07 | 3,734 | 3,773 | 3,705 | 3,772 | 151,600 |
| 2025/02/06 | 3,730 | 3,739 | 3,712 | 3,734 | 75,900 |
| 2025/02/05 | 3,745 | 3,755 | 3,686 | 3,702 | 135,700 |
| 2025/02/04 | 3,734 | 3,740 | 3,703 | 3,707 | 110,900 |
| 2025/02/03 | 3,721 | 3,730 | 3,691 | 3,720 | 111,500 |
| 2025/01/31 | 3,732 | 3,734 | 3,701 | 3,720 | 73,300 |
| 2025/01/30 | 3,700 | 3,738 | 3,700 | 3,730 | 65,100 |
| 2025/01/29 | 3,698 | 3,708 | 3,678 | 3,690 | 54,200 |
| 2025/01/28 | 3,703 | 3,717 | 3,686 | 3,694 | 50,800 |
| 2025/01/27 | 3,697 | 3,702 | 3,676 | 3,696 | 64,800 |
| 2025/01/24 | 3,656 | 3,696 | 3,654 | 3,675 | 68,300 |
| 2025/01/23 | 3,615 | 3,641 | 3,605 | 3,632 | 76,800 |
| 2025/01/22 | 3,600 | 3,623 | 3,597 | 3,613 | 85,100 |
| 2025/01/21 | 3,541 | 3,599 | 3,541 | 3,594 | 77,800 |
| 2025/01/20 | 3,568 | 3,571 | 3,539 | 3,540 | 72,900 |
| 2025/01/17 | 3,558 | 3,579 | 3,550 | 3,568 | 76,800 |
| 2025/01/16 | 3,619 | 3,622 | 3,546 | 3,558 | 137,400 |
| 2025/01/15 | 3,645 | 3,654 | 3,605 | 3,606 | 80,900 |
| 2025/01/14 | 3,660 | 3,661 | 3,611 | 3,628 | 97,600 |
| 2025/01/10 | 3,670 | 3,676 | 3,655 | 3,662 | 52,400 |
| 2025/01/09 | 3,691 | 3,701 | 3,664 | 3,671 | 88,100 |
| 2025/01/08 | 3,688 | 3,697 | 3,664 | 3,672 | 72,100 |
| 2025/01/07 | 3,715 | 3,723 | 3,683 | 3,686 | 94,100 |
| 2025/01/06 | 3,727 | 3,738 | 3,715 | 3,715 | 113,900 |
| 2024/12/30 | 3,721 | 3,728 | 3,702 | 3,712 | 66,200 |
| 2024/12/27 | 3,700 | 3,716 | 3,683 | 3,714 | 85,400 |
| 2024/12/26 | 3,654 | 3,675 | 3,646 | 3,675 | 94,600 |
| 2024/12/25 | 3,670 | 3,670 | 3,608 | 3,640 | 82,300 |
| 2024/12/24 | 3,634 | 3,664 | 3,626 | 3,662 | 69,100 |
| 2024/12/23 | 3,651 | 3,670 | 3,605 | 3,627 | 97,100 |
| 2024/12/20 | 3,700 | 3,704 | 3,650 | 3,650 | 98,600 |
| 2024/12/19 | 3,663 | 3,690 | 3,660 | 3,680 | 73,300 |
| 2024/12/18 | 3,671 | 3,687 | 3,662 | 3,677 | 73,200 |
| 2024/12/17 | 3,678 | 3,703 | 3,667 | 3,677 | 91,500 |
| 2024/12/16 | 3,738 | 3,742 | 3,670 | 3,678 | 113,400 |
| 2024/12/13 | 3,720 | 3,741 | 3,715 | 3,735 | 107,200 |
| 2024/12/12 | 3,728 | 3,746 | 3,720 | 3,735 | 105,300 |
| 2024/12/11 | 3,720 | 3,734 | 3,715 | 3,716 | 80,400 |
| 2024/12/10 | 3,700 | 3,712 | 3,680 | 3,706 | 102,400 |
| 2024/12/09 | 3,663 | 3,693 | 3,651 | 3,687 | 98,700 |
| 2024/12/06 | 3,700 | 3,705 | 3,669 | 3,670 | 92,000 |
| 2024/12/05 | 3,670 | 3,719 | 3,669 | 3,693 | 128,200 |
| 2024/12/04 | 3,670 | 3,710 | 3,663 | 3,689 | 213,500 |
| 2024/12/03 | 3,701 | 3,729 | 3,667 | 3,676 | 361,300 |
| 2024/12/02 | 3,795 | 3,795 | 3,750 | 3,750 | 153,400 |
| 2024/11/29 | 3,825 | 3,839 | 3,803 | 3,803 | 63,400 |
| 2024/11/28 | 3,795 | 3,823 | 3,790 | 3,817 | 59,300 |
| 2024/11/27 | 3,805 | 3,818 | 3,778 | 3,795 | 86,100 |
| 2024/11/26 | 3,840 | 3,845 | 3,767 | 3,805 | 117,900 |
| 2024/11/25 | 3,848 | 3,870 | 3,832 | 3,832 | 163,500 |
| 2024/11/22 | 3,843 | 3,854 | 3,826 | 3,833 | 68,300 |
| 2024/11/21 | 3,840 | 3,843 | 3,818 | 3,824 | 61,400 |
| 2024/11/20 | 3,830 | 3,852 | 3,817 | 3,840 | 75,800 |
| 2024/11/19 | 3,834 | 3,871 | 3,814 | 3,834 | 97,100 |
| 2024/11/18 | 3,790 | 3,819 | 3,781 | 3,805 | 143,000 |
| 2024/11/15 | 3,822 | 3,830 | 3,790 | 3,790 | 96,000 |
| 2024/11/14 | 3,828 | 3,839 | 3,795 | 3,795 | 145,700 |
| 2024/11/13 | 3,810 | 3,835 | 3,799 | 3,828 | 111,300 |
| 2024/11/12 | 3,843 | 3,847 | 3,791 | 3,802 | 229,900 |
| 2024/11/11 | 3,860 | 3,860 | 3,798 | 3,835 | 194,400 |
| 2024/11/08 | 3,830 | 3,830 | 3,790 | 3,790 | 154,000 |
| 2024/11/07 | 3,780 | 3,818 | 3,775 | 3,798 | 189,200 |
| 2024/11/06 | 3,820 | 3,830 | 3,770 | 3,770 | 504,100 |
| 2024/11/05 | 4,059 | 4,059 | 4,005 | 4,048 | 95,300 |
| 2024/11/01 | 4,029 | 4,049 | 4,005 | 4,025 | 71,000 |
| 2024/10/31 | 4,045 | 4,060 | 4,032 | 4,035 | 66,000 |
| 2024/10/30 | 4,052 | 4,061 | 4,016 | 4,028 | 118,300 |
| 2024/10/29 | 4,000 | 4,038 | 3,984 | 4,029 | 64,200 |
| 2024/10/28 | 4,003 | 4,029 | 3,983 | 3,999 | 71,900 |
| 2024/10/25 | 4,038 | 4,038 | 3,993 | 4,015 | 64,300 |
| 2024/10/24 | 4,052 | 4,061 | 4,016 | 4,038 | 87,600 |
| 2024/10/23 | 4,106 | 4,132 | 4,060 | 4,061 | 88,300 |
| 2024/10/22 | 4,120 | 4,139 | 4,090 | 4,111 | 80,400 |
| 2024/10/21 | 4,180 | 4,182 | 4,103 | 4,127 | 93,300 |
| 2024/10/18 | 4,138 | 4,190 | 4,138 | 4,172 | 88,400 |
| 2024/10/17 | 4,118 | 4,122 | 4,090 | 4,122 | 76,700 |
| 2024/10/16 | 4,095 | 4,153 | 4,085 | 4,126 | 97,200 |
| 2024/10/15 | 4,155 | 4,173 | 4,059 | 4,074 | 128,900 |
| 2024/10/11 | 4,115 | 4,151 | 4,110 | 4,146 | 92,400 |
| 2024/10/10 | 4,160 | 4,168 | 4,106 | 4,118 | 83,400 |
| 2024/10/09 | 4,086 | 4,169 | 4,086 | 4,147 | 108,000 |
| 2024/10/08 | 4,056 | 4,083 | 4,045 | 4,083 | 77,900 |
| 2024/10/07 | 4,030 | 4,070 | 4,008 | 4,057 | 119,800 |
| 2024/10/04 | 3,990 | 4,049 | 3,985 | 4,049 | 128,600 |
| 2024/10/03 | 3,985 | 4,015 | 3,971 | 3,990 | 131,500 |
| 2024/10/02 | 3,939 | 3,997 | 3,935 | 3,962 | 150,300 |
| 2024/10/01 | 3,855 | 3,939 | 3,848 | 3,939 | 130,300 |
| 2024/09/30 | 3,800 | 3,864 | 3,792 | 3,860 | 127,300 |
| 2024/09/27 | 3,800 | 3,858 | 3,782 | 3,849 | 200,700 |
| 2024/09/26 | 3,801 | 3,875 | 3,801 | 3,865 | 524,100 |
| 2024/09/25 | 3,796 | 3,813 | 3,765 | 3,800 | 271,500 |
| 2024/09/24 | 3,830 | 3,830 | 3,786 | 3,795 | 309,700 |
| 2024/09/20 | 3,835 | 3,864 | 3,828 | 3,832 | 199,000 |
| 2024/09/19 | 3,864 | 3,894 | 3,851 | 3,861 | 167,200 |
| 2024/09/18 | 3,870 | 3,892 | 3,849 | 3,879 | 126,400 |
| 2024/09/17 | 3,895 | 3,903 | 3,819 | 3,865 | 194,800 |
| 2024/09/13 | 3,895 | 3,906 | 3,877 | 3,888 | 121,800 |
| 2024/09/12 | 3,865 | 3,920 | 3,865 | 3,902 | 94,500 |
| 2024/09/11 | 3,936 | 3,936 | 3,835 | 3,845 | 190,500 |
| 2024/09/10 | 3,900 | 3,974 | 3,897 | 3,959 | 123,400 |
| 2024/09/09 | 3,870 | 3,902 | 3,860 | 3,897 | 102,200 |
| 2024/09/06 | 3,900 | 3,948 | 3,864 | 3,907 | 122,300 |
| 2024/09/05 | 3,838 | 3,890 | 3,838 | 3,875 | 94,500 |
| 2024/09/04 | 3,780 | 3,823 | 3,776 | 3,822 | 91,100 |
| 2024/09/03 | 3,795 | 3,804 | 3,771 | 3,801 | 71,600 |
| 2024/09/02 | 3,778 | 3,813 | 3,768 | 3,800 | 76,700 |
| 2024/08/30 | 3,763 | 3,774 | 3,744 | 3,760 | 76,300 |
| 2024/08/29 | 3,777 | 3,777 | 3,748 | 3,763 | 71,400 |
| 2024/08/28 | 3,800 | 3,807 | 3,770 | 3,781 | 68,300 |
| 2024/08/27 | 3,849 | 3,855 | 3,811 | 3,823 | 59,300 |
| 2024/08/26 | 3,794 | 3,828 | 3,773 | 3,822 | 83,200 |
| 2024/08/23 | 3,745 | 3,775 | 3,743 | 3,775 | 43,300 |
| 2024/08/22 | 3,700 | 3,741 | 3,700 | 3,741 | 53,900 |
| 2024/08/21 | 3,665 | 3,697 | 3,665 | 3,692 | 53,000 |
| 2024/08/20 | 3,670 | 3,674 | 3,635 | 3,662 | 146,400 |
| 2024/08/19 | 3,691 | 3,698 | 3,650 | 3,681 | 81,000 |