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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,661 | 3,701 | 3,640 | 3,691 | 78,200 |
| 2024/08/15 | 3,642 | 3,649 | 3,614 | 3,631 | 77,700 |
| 2024/08/14 | 3,615 | 3,649 | 3,609 | 3,615 | 92,300 |
| 2024/08/13 | 3,550 | 3,582 | 3,536 | 3,581 | 117,900 |
| 2024/08/09 | 3,513 | 3,542 | 3,487 | 3,536 | 198,400 |
| 2024/08/08 | 3,460 | 3,529 | 3,460 | 3,503 | 230,000 |
| 2024/08/07 | 3,493 | 3,553 | 3,319 | 3,460 | 598,100 |
| 2024/08/06 | 3,878 | 3,969 | 3,848 | 3,880 | 166,100 |
| 2024/08/05 | 3,765 | 3,840 | 3,667 | 3,681 | 240,800 |
| 2024/08/02 | 3,831 | 3,844 | 3,807 | 3,817 | 158,200 |
| 2024/08/01 | 3,927 | 3,927 | 3,843 | 3,878 | 74,900 |
| 2024/07/31 | 3,874 | 3,972 | 3,870 | 3,948 | 70,700 |
| 2024/07/30 | 3,920 | 3,920 | 3,875 | 3,883 | 50,900 |
| 2024/07/29 | 3,900 | 3,919 | 3,875 | 3,900 | 53,300 |
| 2024/07/26 | 3,903 | 3,903 | 3,845 | 3,874 | 61,600 |
| 2024/07/25 | 3,915 | 3,940 | 3,877 | 3,903 | 93,000 |
| 2024/07/24 | 3,955 | 3,957 | 3,888 | 3,896 | 147,600 |
| 2024/07/23 | 3,840 | 4,032 | 3,840 | 3,984 | 199,900 |
| 2024/07/22 | 3,865 | 3,865 | 3,817 | 3,832 | 65,400 |
| 2024/07/19 | 3,870 | 3,880 | 3,841 | 3,865 | 60,700 |
| 2024/07/18 | 3,815 | 3,899 | 3,809 | 3,858 | 74,800 |
| 2024/07/17 | 3,772 | 3,820 | 3,765 | 3,810 | 85,100 |
| 2024/07/16 | 3,761 | 3,775 | 3,749 | 3,772 | 82,500 |
| 2024/07/12 | 3,740 | 3,764 | 3,733 | 3,759 | 84,600 |
| 2024/07/11 | 3,735 | 3,751 | 3,727 | 3,733 | 65,200 |
| 2024/07/10 | 3,718 | 3,732 | 3,707 | 3,732 | 66,400 |
| 2024/07/09 | 3,690 | 3,731 | 3,687 | 3,717 | 67,900 |
| 2024/07/08 | 3,714 | 3,721 | 3,686 | 3,690 | 52,200 |
| 2024/07/05 | 3,720 | 3,728 | 3,680 | 3,698 | 54,300 |
| 2024/07/04 | 3,728 | 3,740 | 3,718 | 3,720 | 70,100 |
| 2024/07/03 | 3,720 | 3,730 | 3,709 | 3,727 | 89,700 |
| 2024/07/02 | 3,690 | 3,732 | 3,687 | 3,715 | 109,200 |
| 2024/07/01 | 3,685 | 3,721 | 3,683 | 3,701 | 64,100 |
| 2024/06/28 | 3,710 | 3,712 | 3,662 | 3,667 | 72,100 |
| 2024/06/27 | 3,657 | 3,718 | 3,657 | 3,708 | 69,100 |
| 2024/06/26 | 3,684 | 3,700 | 3,673 | 3,688 | 54,000 |
| 2024/06/25 | 3,660 | 3,700 | 3,650 | 3,685 | 84,000 |
| 2024/06/24 | 3,730 | 3,730 | 3,659 | 3,660 | 68,400 |
| 2024/06/21 | 3,711 | 3,730 | 3,686 | 3,701 | 224,400 |
| 2024/06/20 | 3,750 | 3,773 | 3,720 | 3,727 | 85,700 |
| 2024/06/19 | 3,727 | 3,755 | 3,721 | 3,750 | 63,600 |
| 2024/06/18 | 3,680 | 3,727 | 3,679 | 3,727 | 74,700 |
| 2024/06/17 | 3,670 | 3,690 | 3,638 | 3,679 | 78,900 |
| 2024/06/14 | 3,648 | 3,700 | 3,645 | 3,670 | 159,000 |
| 2024/06/13 | 3,723 | 3,728 | 3,658 | 3,674 | 102,700 |
| 2024/06/12 | 3,760 | 3,760 | 3,695 | 3,713 | 162,100 |
| 2024/06/11 | 3,731 | 3,792 | 3,728 | 3,767 | 147,000 |
| 2024/06/10 | 3,699 | 3,713 | 3,691 | 3,711 | 69,400 |
| 2024/06/07 | 3,693 | 3,700 | 3,675 | 3,700 | 56,800 |
| 2024/06/06 | 3,715 | 3,715 | 3,686 | 3,693 | 60,700 |
| 2024/06/05 | 3,702 | 3,716 | 3,686 | 3,708 | 79,000 |
| 2024/06/04 | 3,632 | 3,715 | 3,632 | 3,706 | 177,100 |
| 2024/06/03 | 3,650 | 3,669 | 3,617 | 3,622 | 86,000 |
| 2024/05/31 | 3,630 | 3,650 | 3,603 | 3,649 | 141,800 |
| 2024/05/30 | 3,557 | 3,633 | 3,535 | 3,623 | 127,700 |
| 2024/05/29 | 3,560 | 3,585 | 3,550 | 3,575 | 90,200 |
| 2024/05/28 | 3,555 | 3,602 | 3,555 | 3,567 | 124,300 |
| 2024/05/27 | 3,553 | 3,553 | 3,503 | 3,539 | 120,000 |
| 2024/05/24 | 3,470 | 3,555 | 3,457 | 3,549 | 352,600 |
| 2024/05/23 | 3,324 | 3,383 | 3,310 | 3,381 | 67,000 |
| 2024/05/22 | 3,341 | 3,344 | 3,290 | 3,324 | 118,200 |
| 2024/05/21 | 3,406 | 3,409 | 3,335 | 3,344 | 134,600 |
| 2024/05/20 | 3,424 | 3,460 | 3,406 | 3,414 | 97,200 |
| 2024/05/17 | 3,376 | 3,440 | 3,360 | 3,418 | 148,100 |
| 2024/05/16 | 3,387 | 3,407 | 3,314 | 3,403 | 341,700 |
| 2024/05/15 | 3,323 | 3,325 | 3,255 | 3,255 | 68,200 |
| 2024/05/14 | 3,301 | 3,320 | 3,298 | 3,318 | 87,000 |
| 2024/05/13 | 3,279 | 3,299 | 3,275 | 3,296 | 60,700 |
| 2024/05/10 | 3,296 | 3,299 | 3,269 | 3,279 | 53,300 |
| 2024/05/09 | 3,276 | 3,300 | 3,272 | 3,279 | 46,900 |
| 2024/05/08 | 3,283 | 3,299 | 3,268 | 3,281 | 56,900 |
| 2024/05/07 | 3,303 | 3,303 | 3,273 | 3,301 | 71,000 |
| 2024/05/02 | 3,294 | 3,303 | 3,276 | 3,293 | 82,300 |
| 2024/05/01 | 3,280 | 3,291 | 3,271 | 3,279 | 50,700 |
| 2024/04/30 | 3,269 | 3,283 | 3,254 | 3,279 | 65,700 |
| 2024/04/26 | 3,233 | 3,268 | 3,219 | 3,267 | 154,500 |
| 2024/04/25 | 3,265 | 3,265 | 3,238 | 3,242 | 72,700 |
| 2024/04/24 | 3,258 | 3,272 | 3,247 | 3,257 | 87,100 |
| 2024/04/23 | 3,260 | 3,269 | 3,244 | 3,261 | 40,400 |
| 2024/04/22 | 3,257 | 3,268 | 3,221 | 3,258 | 69,800 |
| 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 |