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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 3,220 | 3,259 | 3,218 | 3,256 | 72,600 |
| 2023/06/26 | 3,230 | 3,236 | 3,179 | 3,218 | 97,100 |
| 2023/06/23 | 3,214 | 3,228 | 3,211 | 3,224 | 100,400 |
| 2023/06/22 | 3,188 | 3,210 | 3,188 | 3,209 | 91,700 |
| 2023/06/21 | 3,156 | 3,195 | 3,156 | 3,178 | 94,800 |
| 2023/06/20 | 3,137 | 3,150 | 3,125 | 3,150 | 71,000 |
| 2023/06/19 | 3,166 | 3,173 | 3,128 | 3,147 | 110,900 |
| 2023/06/16 | 3,145 | 3,170 | 3,139 | 3,159 | 188,300 |
| 2023/06/15 | 3,158 | 3,169 | 3,152 | 3,152 | 77,400 |
| 2023/06/14 | 3,186 | 3,187 | 3,150 | 3,158 | 113,200 |
| 2023/06/13 | 3,174 | 3,193 | 3,174 | 3,181 | 78,500 |
| 2023/06/12 | 3,160 | 3,174 | 3,156 | 3,167 | 61,100 |
| 2023/06/09 | 3,128 | 3,151 | 3,125 | 3,140 | 111,900 |
| 2023/06/08 | 3,125 | 3,136 | 3,112 | 3,128 | 83,300 |
| 2023/06/07 | 3,146 | 3,163 | 3,126 | 3,133 | 102,600 |
| 2023/06/06 | 3,147 | 3,157 | 3,136 | 3,146 | 70,700 |
| 2023/06/05 | 3,185 | 3,191 | 3,126 | 3,142 | 99,700 |
| 2023/06/02 | 3,095 | 3,135 | 3,095 | 3,125 | 84,200 |
| 2023/06/01 | 3,075 | 3,110 | 3,070 | 3,095 | 80,500 |
| 2023/05/31 | 3,110 | 3,130 | 3,080 | 3,080 | 192,700 |
| 2023/05/30 | 3,150 | 3,165 | 3,120 | 3,140 | 86,100 |
| 2023/05/29 | 3,180 | 3,185 | 3,155 | 3,165 | 116,700 |
| 2023/05/26 | 3,235 | 3,235 | 3,190 | 3,190 | 90,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,215 | 3,235 | 68,400 |
| 2023/05/24 | 3,255 | 3,255 | 3,220 | 3,235 | 80,300 |
| 2023/05/23 | 3,315 | 3,330 | 3,265 | 3,280 | 106,500 |
| 2023/05/22 | 3,290 | 3,320 | 3,285 | 3,305 | 158,600 |
| 2023/05/19 | 3,330 | 3,330 | 3,275 | 3,295 | 100,100 |
| 2023/05/18 | 3,340 | 3,340 | 3,290 | 3,305 | 95,100 |
| 2023/05/17 | 3,355 | 3,360 | 3,310 | 3,320 | 104,500 |
| 2023/05/16 | 3,330 | 3,360 | 3,310 | 3,350 | 107,700 |
| 2023/05/15 | 3,420 | 3,445 | 3,410 | 3,445 | 65,400 |
| 2023/05/12 | 3,360 | 3,410 | 3,350 | 3,405 | 86,100 |
| 2023/05/11 | 3,340 | 3,365 | 3,330 | 3,340 | 70,500 |
| 2023/05/10 | 3,390 | 3,390 | 3,315 | 3,330 | 99,400 |
| 2023/05/09 | 3,360 | 3,390 | 3,360 | 3,390 | 69,900 |
| 2023/05/08 | 3,330 | 3,380 | 3,330 | 3,350 | 77,400 |
| 2023/05/02 | 3,360 | 3,365 | 3,310 | 3,320 | 70,500 |
| 2023/05/01 | 3,355 | 3,370 | 3,330 | 3,345 | 87,200 |
| 2023/04/28 | 3,280 | 3,340 | 3,280 | 3,335 | 116,800 |
| 2023/04/27 | 3,240 | 3,255 | 3,220 | 3,250 | 63,600 |
| 2023/04/26 | 3,280 | 3,285 | 3,240 | 3,240 | 58,300 |
| 2023/04/25 | 3,275 | 3,305 | 3,265 | 3,285 | 70,300 |
| 2023/04/24 | 3,230 | 3,265 | 3,230 | 3,260 | 48,300 |
| 2023/04/21 | 3,235 | 3,265 | 3,230 | 3,265 | 60,900 |
| 2023/04/20 | 3,245 | 3,250 | 3,225 | 3,235 | 66,900 |
| 2023/04/19 | 3,215 | 3,245 | 3,215 | 3,245 | 77,300 |
| 2023/04/18 | 3,220 | 3,240 | 3,210 | 3,225 | 55,800 |
| 2023/04/17 | 3,215 | 3,235 | 3,200 | 3,205 | 51,100 |
| 2023/04/14 | 3,205 | 3,220 | 3,195 | 3,215 | 51,300 |
| 2023/04/13 | 3,185 | 3,200 | 3,165 | 3,195 | 53,800 |
| 2023/04/12 | 3,150 | 3,175 | 3,145 | 3,170 | 60,600 |
| 2023/04/11 | 3,160 | 3,175 | 3,145 | 3,155 | 62,700 |
| 2023/04/10 | 3,150 | 3,170 | 3,135 | 3,155 | 63,500 |
| 2023/04/07 | 3,165 | 3,175 | 3,135 | 3,145 | 90,200 |
| 2023/04/06 | 3,180 | 3,190 | 3,160 | 3,175 | 102,900 |
| 2023/04/05 | 3,225 | 3,230 | 3,200 | 3,205 | 86,300 |
| 2023/04/04 | 3,220 | 3,235 | 3,205 | 3,235 | 106,200 |
| 2023/04/03 | 3,200 | 3,225 | 3,195 | 3,225 | 82,400 |
| 2023/03/31 | 3,175 | 3,200 | 3,170 | 3,190 | 74,800 |
| 2023/03/30 | 3,185 | 3,185 | 3,150 | 3,170 | 112,000 |
| 2023/03/29 | 3,170 | 3,240 | 3,150 | 3,240 | 229,700 |
| 2023/03/28 | 3,195 | 3,205 | 3,140 | 3,150 | 159,400 |
| 2023/03/27 | 3,260 | 3,260 | 3,190 | 3,200 | 161,100 |
| 2023/03/24 | 3,245 | 3,260 | 3,235 | 3,260 | 152,600 |
| 2023/03/23 | 3,265 | 3,275 | 3,235 | 3,245 | 99,200 |
| 2023/03/22 | 3,235 | 3,265 | 3,230 | 3,250 | 107,000 |
| 2023/03/20 | 3,240 | 3,255 | 3,215 | 3,215 | 84,600 |
| 2023/03/17 | 3,230 | 3,260 | 3,225 | 3,250 | 102,900 |
| 2023/03/16 | 3,200 | 3,220 | 3,190 | 3,220 | 74,500 |
| 2023/03/15 | 3,215 | 3,250 | 3,210 | 3,245 | 76,300 |
| 2023/03/14 | 3,210 | 3,225 | 3,180 | 3,200 | 130,400 |
| 2023/03/13 | 3,275 | 3,280 | 3,220 | 3,250 | 105,900 |
| 2023/03/10 | 3,300 | 3,325 | 3,290 | 3,295 | 163,200 |
| 2023/03/09 | 3,240 | 3,300 | 3,235 | 3,300 | 115,800 |
| 2023/03/08 | 3,195 | 3,235 | 3,190 | 3,220 | 137,300 |
| 2023/03/07 | 3,160 | 3,195 | 3,160 | 3,180 | 100,700 |
| 2023/03/06 | 3,140 | 3,155 | 3,120 | 3,145 | 74,800 |
| 2023/03/03 | 3,140 | 3,165 | 3,135 | 3,150 | 110,700 |
| 2023/03/02 | 3,105 | 3,130 | 3,095 | 3,130 | 104,800 |
| 2023/03/01 | 3,080 | 3,105 | 3,080 | 3,105 | 50,400 |
| 2023/02/28 | 3,105 | 3,120 | 3,100 | 3,100 | 92,100 |
| 2023/02/27 | 3,095 | 3,105 | 3,090 | 3,105 | 44,800 |
| 2023/02/24 | 3,085 | 3,100 | 3,080 | 3,095 | 53,900 |
| 2023/02/22 | 3,105 | 3,105 | 3,075 | 3,085 | 56,000 |
| 2023/02/21 | 3,105 | 3,135 | 3,105 | 3,120 | 40,600 |
| 2023/02/20 | 3,085 | 3,120 | 3,085 | 3,120 | 68,600 |
| 2023/02/17 | 3,055 | 3,080 | 3,050 | 3,080 | 58,700 |
| 2023/02/16 | 3,055 | 3,075 | 3,045 | 3,050 | 83,600 |
| 2023/02/15 | 3,040 | 3,045 | 3,015 | 3,045 | 80,400 |
| 2023/02/14 | 2,981 | 3,040 | 2,981 | 3,035 | 109,400 |
| 2023/02/13 | 2,940 | 2,957 | 2,935 | 2,956 | 83,400 |
| 2023/02/10 | 2,900 | 2,937 | 2,872 | 2,926 | 86,500 |
| 2023/02/09 | 2,916 | 2,928 | 2,914 | 2,914 | 55,200 |
| 2023/02/08 | 2,914 | 2,931 | 2,912 | 2,915 | 35,800 |
| 2023/02/07 | 2,948 | 2,957 | 2,914 | 2,914 | 74,300 |
| 2023/02/06 | 2,931 | 2,949 | 2,912 | 2,948 | 86,400 |
| 2023/02/03 | 2,954 | 2,954 | 2,912 | 2,913 | 89,600 |
| 2023/02/02 | 2,986 | 2,992 | 2,962 | 2,964 | 48,300 |
| 2023/02/01 | 3,040 | 3,040 | 2,985 | 2,985 | 48,900 |
| 2023/01/31 | 3,020 | 3,045 | 3,010 | 3,035 | 71,600 |
| 2023/01/30 | 3,005 | 3,020 | 2,999 | 3,015 | 68,800 |
| 2023/01/27 | 3,005 | 3,020 | 2,998 | 3,005 | 33,500 |
| 2023/01/26 | 3,035 | 3,035 | 3,000 | 3,000 | 59,900 |
| 2023/01/25 | 3,005 | 3,040 | 3,005 | 3,040 | 64,900 |
| 2023/01/24 | 3,000 | 3,025 | 3,000 | 3,015 | 67,600 |
| 2023/01/23 | 2,989 | 3,000 | 2,971 | 2,994 | 83,000 |
| 2023/01/20 | 2,960 | 2,974 | 2,952 | 2,963 | 73,100 |
| 2023/01/19 | 2,945 | 2,961 | 2,944 | 2,953 | 82,900 |
| 2023/01/18 | 2,955 | 2,985 | 2,944 | 2,962 | 93,000 |
| 2023/01/17 | 2,952 | 2,954 | 2,942 | 2,951 | 61,300 |
| 2023/01/16 | 2,939 | 2,956 | 2,937 | 2,952 | 44,500 |
| 2023/01/13 | 2,937 | 2,954 | 2,935 | 2,937 | 81,500 |
| 2023/01/12 | 2,944 | 2,953 | 2,929 | 2,953 | 68,000 |
| 2023/01/11 | 2,953 | 2,965 | 2,947 | 2,950 | 65,100 |
| 2023/01/10 | 2,967 | 2,976 | 2,942 | 2,949 | 78,300 |
| 2023/01/06 | 2,958 | 2,968 | 2,953 | 2,961 | 60,300 |
| 2023/01/05 | 2,965 | 2,965 | 2,941 | 2,964 | 79,200 |
| 2023/01/04 | 3,000 | 3,000 | 2,971 | 2,976 | 73,200 |