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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |