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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/12/26 | 4,318 | 4,318 | 4,281 | 4,304 | 63,900 |
| 2025/12/25 | 4,340 | 4,340 | 4,280 | 4,280 | 54,200 |
| 2025/12/24 | 4,349 | 4,349 | 4,303 | 4,311 | 69,400 |
| 2025/12/23 | 4,335 | 4,347 | 4,325 | 4,342 | 70,600 |
| 2025/12/22 | 4,370 | 4,370 | 4,300 | 4,323 | 99,700 |
| 2025/12/19 | 4,371 | 4,388 | 4,340 | 4,370 | 109,300 |
| 2025/12/18 | 4,347 | 4,400 | 4,316 | 4,382 | 127,700 |
| 2025/12/17 | 4,305 | 4,321 | 4,273 | 4,308 | 128,600 |
| 2025/12/16 | 4,348 | 4,348 | 4,303 | 4,303 | 98,700 |
| 2025/12/15 | 4,310 | 4,364 | 4,268 | 4,348 | 151,000 |
| 2025/12/12 | 4,250 | 4,290 | 4,238 | 4,268 | 124,800 |
| 2025/12/11 | 4,233 | 4,240 | 4,201 | 4,201 | 104,100 |
| 2025/12/10 | 4,187 | 4,255 | 4,171 | 4,231 | 178,700 |
| 2025/12/09 | 4,197 | 4,199 | 4,140 | 4,187 | 115,600 |
| 2025/12/08 | 4,120 | 4,195 | 4,110 | 4,195 | 148,400 |
| 2025/12/05 | 4,122 | 4,134 | 4,049 | 4,114 | 150,500 |
| 2025/12/04 | 4,126 | 4,149 | 4,110 | 4,124 | 109,700 |
| 2025/12/03 | 4,258 | 4,258 | 4,147 | 4,153 | 223,500 |
| 2025/12/02 | 4,102 | 4,274 | 4,095 | 4,258 | 492,500 |
| 2025/12/01 | 4,001 | 4,031 | 3,989 | 3,992 | 81,600 |
| 2025/11/28 | 4,009 | 4,037 | 4,000 | 4,033 | 79,900 |
| 2025/11/27 | 3,980 | 4,012 | 3,980 | 4,012 | 63,300 |
| 2025/11/26 | 3,974 | 3,992 | 3,970 | 3,980 | 76,500 |
| 2025/11/25 | 4,017 | 4,017 | 3,952 | 3,955 | 77,100 |
| 2025/11/21 | 3,950 | 4,018 | 3,945 | 4,018 | 198,800 |
| 2025/11/20 | 3,935 | 3,970 | 3,904 | 3,924 | 129,300 |
| 2025/11/19 | 3,933 | 3,948 | 3,912 | 3,913 | 135,500 |
| 2025/11/18 | 3,955 | 3,978 | 3,949 | 3,960 | 110,600 |
| 2025/11/17 | 3,939 | 3,971 | 3,919 | 3,952 | 110,900 |
| 2025/11/14 | 3,950 | 3,975 | 3,942 | 3,955 | 128,600 |
| 2025/11/13 | 3,910 | 3,953 | 3,910 | 3,948 | 116,000 |
| 2025/11/12 | 3,885 | 3,910 | 3,882 | 3,896 | 108,200 |
| 2025/11/11 | 3,901 | 3,924 | 3,870 | 3,871 | 129,700 |
| 2025/11/10 | 3,853 | 3,949 | 3,843 | 3,917 | 396,400 |
| 2025/11/07 | 3,729 | 3,789 | 3,725 | 3,789 | 190,100 |
| 2025/11/06 | 3,743 | 3,743 | 3,726 | 3,729 | 77,800 |
| 2025/11/05 | 3,735 | 3,743 | 3,706 | 3,733 | 137,600 |
| 2025/11/04 | 3,715 | 3,735 | 3,694 | 3,710 | 99,400 |
| 2025/10/31 | 3,709 | 3,717 | 3,695 | 3,717 | 96,600 |
| 2025/10/30 | 3,662 | 3,710 | 3,660 | 3,696 | 379,300 |
| 2025/10/29 | 3,715 | 3,720 | 3,664 | 3,664 | 152,600 |
| 2025/10/28 | 3,752 | 3,760 | 3,718 | 3,725 | 91,100 |
| 2025/10/27 | 3,755 | 3,790 | 3,751 | 3,773 | 94,500 |
| 2025/10/24 | 3,777 | 3,777 | 3,741 | 3,741 | 81,500 |
| 2025/10/23 | 3,779 | 3,779 | 3,763 | 3,777 | 81,600 |
| 2025/10/22 | 3,780 | 3,786 | 3,760 | 3,760 | 65,400 |
| 2025/10/21 | 3,752 | 3,771 | 3,749 | 3,761 | 82,500 |
| 2025/10/20 | 3,759 | 3,759 | 3,733 | 3,749 | 69,000 |
| 2025/10/17 | 3,721 | 3,740 | 3,720 | 3,724 | 73,600 |
| 2025/10/16 | 3,734 | 3,753 | 3,727 | 3,727 | 64,900 |
| 2025/10/15 | 3,767 | 3,768 | 3,738 | 3,743 | 60,200 |
| 2025/10/14 | 3,719 | 3,740 | 3,705 | 3,732 | 135,900 |
| 2025/10/10 | 3,739 | 3,772 | 3,723 | 3,746 | 130,400 |
| 2025/10/09 | 3,805 | 3,813 | 3,752 | 3,752 | 143,000 |
| 2025/10/08 | 3,843 | 3,864 | 3,815 | 3,815 | 101,000 |
| 2025/10/07 | 3,900 | 3,902 | 3,842 | 3,843 | 120,400 |
| 2025/10/06 | 3,821 | 3,886 | 3,810 | 3,885 | 155,500 |
| 2025/10/03 | 3,785 | 3,798 | 3,765 | 3,781 | 114,000 |
| 2025/10/02 | 3,800 | 3,828 | 3,762 | 3,783 | 112,100 |
| 2025/10/01 | 3,865 | 3,865 | 3,810 | 3,835 | 137,200 |
| 2025/09/30 | 3,941 | 3,943 | 3,839 | 3,851 | 156,900 |
| 2025/09/29 | 3,940 | 3,940 | 3,898 | 3,919 | 232,300 |
| 2025/09/26 | 3,944 | 3,992 | 3,944 | 3,985 | 600,200 |
| 2025/09/25 | 3,930 | 3,956 | 3,930 | 3,941 | 329,900 |
| 2025/09/24 | 3,900 | 3,929 | 3,900 | 3,915 | 254,200 |
| 2025/09/22 | 3,874 | 3,913 | 3,871 | 3,907 | 246,100 |
| 2025/09/19 | 3,905 | 3,926 | 3,891 | 3,891 | 230,500 |
| 2025/09/18 | 3,925 | 3,930 | 3,900 | 3,916 | 140,800 |
| 2025/09/17 | 3,931 | 3,936 | 3,908 | 3,923 | 115,300 |
| 2025/09/16 | 3,909 | 3,936 | 3,897 | 3,932 | 215,100 |
| 2025/09/12 | 3,936 | 3,950 | 3,915 | 3,916 | 187,700 |
| 2025/09/11 | 3,940 | 3,955 | 3,933 | 3,946 | 108,000 |
| 2025/09/10 | 3,929 | 3,955 | 3,917 | 3,951 | 138,100 |
| 2025/09/09 | 3,967 | 3,988 | 3,950 | 3,950 | 99,400 |
| 2025/09/08 | 3,960 | 3,985 | 3,954 | 3,965 | 104,900 |
| 2025/09/05 | 3,979 | 3,987 | 3,958 | 3,961 | 118,000 |
| 2025/09/04 | 3,983 | 3,989 | 3,944 | 3,989 | 114,700 |
| 2025/09/03 | 3,975 | 3,986 | 3,948 | 3,965 | 113,600 |
| 2025/09/02 | 3,960 | 3,964 | 3,944 | 3,962 | 109,900 |
| 2025/09/01 | 3,939 | 3,959 | 3,925 | 3,953 | 85,300 |
| 2025/08/29 | 3,950 | 3,957 | 3,913 | 3,929 | 105,600 |
| 2025/08/28 | 3,940 | 3,955 | 3,924 | 3,953 | 102,900 |
| 2025/08/27 | 3,920 | 3,937 | 3,905 | 3,934 | 100,800 |
| 2025/08/26 | 3,910 | 3,925 | 3,892 | 3,906 | 145,400 |
| 2025/08/25 | 3,950 | 3,950 | 3,881 | 3,914 | 192,300 |
| 2025/08/22 | 4,000 | 4,004 | 3,943 | 3,956 | 111,900 |
| 2025/08/21 | 4,000 | 4,002 | 3,973 | 3,989 | 84,100 |
| 2025/08/20 | 4,015 | 4,068 | 4,000 | 4,000 | 142,900 |
| 2025/08/19 | 3,967 | 4,000 | 3,967 | 3,999 | 113,900 |
| 2025/08/18 | 3,933 | 3,975 | 3,933 | 3,957 | 114,100 |
| 2025/08/15 | 3,920 | 3,940 | 3,901 | 3,933 | 115,700 |
| 2025/08/14 | 3,961 | 3,961 | 3,906 | 3,919 | 146,500 |
| 2025/08/13 | 3,971 | 3,997 | 3,936 | 3,983 | 148,100 |
| 2025/08/12 | 4,010 | 4,013 | 3,968 | 3,975 | 190,000 |
| 2025/08/08 | 3,992 | 4,018 | 3,910 | 4,009 | 430,900 |
| 2025/08/07 | 4,089 | 4,131 | 3,990 | 4,106 | 157,100 |
| 2025/08/06 | 4,019 | 4,090 | 4,011 | 4,090 | 182,500 |
| 2025/08/05 | 4,035 | 4,060 | 3,996 | 3,996 | 92,200 |
| 2025/08/04 | 4,010 | 4,052 | 3,998 | 4,020 | 160,300 |
| 2025/08/01 | 3,990 | 4,065 | 3,988 | 4,034 | 153,400 |
| 2025/07/31 | 3,939 | 3,988 | 3,938 | 3,988 | 115,300 |
| 2025/07/30 | 3,906 | 3,931 | 3,896 | 3,921 | 76,200 |
| 2025/07/29 | 3,888 | 3,906 | 3,870 | 3,894 | 94,600 |
| 2025/07/28 | 3,910 | 3,921 | 3,887 | 3,901 | 80,300 |
| 2025/07/25 | 3,934 | 3,934 | 3,907 | 3,919 | 66,800 |
| 2025/07/24 | 3,900 | 3,933 | 3,890 | 3,919 | 115,300 |
| 2025/07/23 | 3,896 | 3,906 | 3,847 | 3,890 | 133,000 |
| 2025/07/22 | 3,910 | 3,928 | 3,866 | 3,870 | 101,500 |
| 2025/07/18 | 3,950 | 3,965 | 3,905 | 3,913 | 97,100 |
| 2025/07/17 | 3,941 | 3,943 | 3,917 | 3,935 | 85,500 |
| 2025/07/16 | 3,961 | 3,975 | 3,936 | 3,941 | 100,000 |
| 2025/07/15 | 4,011 | 4,024 | 3,963 | 3,986 | 102,900 |
| 2025/07/14 | 4,023 | 4,045 | 3,995 | 4,011 | 110,100 |
| 2025/07/11 | 3,972 | 4,039 | 3,972 | 4,021 | 128,400 |
| 2025/07/10 | 3,950 | 3,961 | 3,923 | 3,958 | 115,500 |
| 2025/07/09 | 3,942 | 3,970 | 3,930 | 3,950 | 110,400 |
| 2025/07/08 | 3,896 | 3,942 | 3,864 | 3,942 | 108,700 |
| 2025/07/07 | 3,881 | 3,903 | 3,862 | 3,880 | 79,000 |
| 2025/07/04 | 3,901 | 3,906 | 3,880 | 3,881 | 75,000 |
| 2025/07/03 | 3,935 | 3,946 | 3,864 | 3,892 | 150,400 |
| 2025/07/02 | 3,955 | 3,997 | 3,930 | 3,932 | 118,100 |
| 2025/07/01 | 3,950 | 3,975 | 3,949 | 3,966 | 88,500 |
| 2025/06/30 | 3,914 | 3,965 | 3,912 | 3,963 | 149,200 |
| 2025/06/27 | 3,923 | 3,937 | 3,890 | 3,911 | 106,700 |
| 2025/06/26 | 3,916 | 3,932 | 3,898 | 3,923 | 101,400 |
| 2025/06/25 | 3,977 | 3,993 | 3,918 | 3,918 | 143,600 |
| 2025/06/24 | 4,006 | 4,022 | 3,958 | 3,983 | 140,400 |
| 2025/06/23 | 4,000 | 4,020 | 3,968 | 4,000 | 132,800 |
| 2025/06/20 | 3,964 | 4,059 | 3,952 | 4,010 | 198,600 |
| 2025/06/19 | 4,041 | 4,074 | 3,943 | 3,964 | 184,600 |
| 2025/06/18 | 3,994 | 4,095 | 3,987 | 4,066 | 278,900 |
| 2025/06/17 | 3,945 | 4,030 | 3,945 | 3,990 | 356,300 |
| 2025/06/16 | 3,830 | 3,993 | 3,796 | 3,943 | 577,600 |
| 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 |