ダイサン(4750)の株価時系列情報
ダイサン(4750)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 | 556 | 556 | 548 | 553 | 8,800 |
| 2025/06/12 | 559 | 559 | 552 | 553 | 16,800 |
| 2025/06/11 | 554 | 557 | 553 | 555 | 15,300 |
| 2025/06/10 | 550 | 557 | 550 | 553 | 13,700 |
| 2025/06/09 | 549 | 550 | 546 | 550 | 10,800 |
| 2025/06/06 | 551 | 554 | 544 | 551 | 46,100 |
| 2025/06/05 | 561 | 562 | 551 | 551 | 70,000 |
| 2025/06/04 | 565 | 574 | 562 | 566 | 221,400 |
| 2025/06/03 | 594 | 625 | 581 | 615 | 200,100 |
| 2025/06/02 | 594 | 594 | 581 | 584 | 51,300 |
| 2025/05/30 | 573 | 595 | 573 | 595 | 32,400 |
| 2025/05/29 | 578 | 580 | 574 | 577 | 8,900 |
| 2025/05/28 | 578 | 578 | 570 | 578 | 25,100 |
| 2025/05/27 | 575 | 578 | 572 | 578 | 10,100 |
| 2025/05/26 | 565 | 575 | 565 | 575 | 19,500 |
| 2025/05/23 | 560 | 564 | 559 | 564 | 9,300 |
| 2025/05/22 | 555 | 561 | 552 | 560 | 10,100 |
| 2025/05/21 | 558 | 560 | 555 | 555 | 6,800 |
| 2025/05/20 | 560 | 560 | 553 | 557 | 3,700 |
| 2025/05/19 | 554 | 559 | 553 | 557 | 8,200 |
| 2025/05/16 | 544 | 554 | 544 | 554 | 3,500 |
| 2025/05/15 | 546 | 546 | 544 | 545 | 1,900 |
| 2025/05/14 | 549 | 549 | 540 | 546 | 12,800 |
| 2025/05/13 | 553 | 558 | 545 | 550 | 13,600 |
| 2025/05/12 | 543 | 554 | 543 | 552 | 18,700 |
| 2025/05/09 | 541 | 544 | 539 | 543 | 3,700 |
| 2025/05/08 | 541 | 544 | 540 | 542 | 18,200 |
| 2025/05/07 | 536 | 542 | 536 | 541 | 5,000 |
| 2025/05/02 | 535 | 540 | 533 | 536 | 11,700 |
| 2025/05/01 | 535 | 536 | 533 | 533 | 6,500 |
| 2025/04/30 | 538 | 548 | 534 | 535 | 26,400 |
| 2025/04/28 | 550 | 552 | 533 | 538 | 37,300 |
| 2025/04/25 | 562 | 562 | 554 | 554 | 33,500 |
| 2025/04/24 | 557 | 560 | 555 | 559 | 16,600 |
| 2025/04/23 | 559 | 559 | 555 | 557 | 12,100 |
| 2025/04/22 | 553 | 557 | 553 | 557 | 3,700 |
| 2025/04/21 | 558 | 558 | 553 | 556 | 10,200 |
| 2025/04/18 | 552 | 557 | 547 | 557 | 19,700 |
| 2025/04/17 | 547 | 558 | 545 | 549 | 91,200 |
| 2025/04/16 | 563 | 565 | 556 | 565 | 112,400 |
| 2025/04/15 | 565 | 567 | 560 | 560 | 27,600 |
| 2025/04/14 | 573 | 575 | 560 | 565 | 25,900 |
| 2025/04/11 | 563 | 569 | 560 | 567 | 10,500 |
| 2025/04/10 | 573 | 573 | 562 | 571 | 15,500 |
| 2025/04/09 | 555 | 558 | 548 | 553 | 5,300 |
| 2025/04/08 | 545 | 564 | 545 | 556 | 20,800 |
| 2025/04/07 | 557 | 557 | 535 | 537 | 38,400 |
| 2025/04/04 | 562 | 571 | 561 | 561 | 22,300 |
| 2025/04/03 | 575 | 588 | 572 | 578 | 21,600 |
| 2025/04/02 | 594 | 595 | 581 | 588 | 41,200 |
| 2025/04/01 | 605 | 607 | 596 | 596 | 17,700 |
| 2025/03/31 | 611 | 616 | 606 | 606 | 29,300 |
| 2025/03/28 | 607 | 620 | 607 | 614 | 34,900 |
| 2025/03/27 | 601 | 607 | 597 | 606 | 14,500 |
| 2025/03/26 | 593 | 602 | 589 | 597 | 19,100 |
| 2025/03/25 | 600 | 604 | 582 | 589 | 45,200 |
| 2025/03/24 | 590 | 598 | 590 | 597 | 14,100 |
| 2025/03/21 | 593 | 594 | 589 | 592 | 6,000 |
| 2025/03/19 | 582 | 590 | 582 | 586 | 6,900 |
| 2025/03/18 | 584 | 586 | 575 | 582 | 9,900 |
| 2025/03/17 | 577 | 582 | 577 | 582 | 6,100 |
| 2025/03/14 | 570 | 577 | 570 | 577 | 9,200 |
| 2025/03/13 | 570 | 573 | 570 | 570 | 7,500 |
| 2025/03/12 | 570 | 573 | 566 | 570 | 8,800 |
| 2025/03/11 | 572 | 572 | 564 | 569 | 6,200 |
| 2025/03/10 | 576 | 580 | 573 | 576 | 13,700 |
| 2025/03/07 | 573 | 576 | 568 | 576 | 16,200 |
| 2025/03/06 | 565 | 575 | 561 | 575 | 46,300 |
| 2025/03/05 | 575 | 585 | 555 | 563 | 165,300 |
| 2025/03/04 | 585 | 614 | 574 | 605 | 149,600 |
| 2025/03/03 | 580 | 584 | 572 | 582 | 58,500 |
| 2025/02/28 | 566 | 579 | 561 | 579 | 25,200 |
| 2025/02/27 | 574 | 574 | 556 | 566 | 9,900 |
| 2025/02/26 | 555 | 570 | 552 | 565 | 22,400 |
| 2025/02/25 | 548 | 555 | 546 | 551 | 7,600 |
| 2025/02/21 | 547 | 550 | 545 | 549 | 2,600 |
| 2025/02/20 | 547 | 555 | 547 | 552 | 2,900 |
| 2025/02/19 | 552 | 554 | 543 | 549 | 9,700 |
| 2025/02/18 | 549 | 552 | 549 | 552 | 6,100 |
| 2025/02/17 | 549 | 549 | 545 | 548 | 8,100 |
| 2025/02/14 | 542 | 543 | 538 | 541 | 3,600 |
| 2025/02/13 | 540 | 543 | 538 | 542 | 2,700 |
| 2025/02/12 | 544 | 544 | 539 | 542 | 3,700 |
| 2025/02/10 | 539 | 544 | 537 | 544 | 11,000 |
| 2025/02/07 | 535 | 549 | 534 | 539 | 10,800 |
| 2025/02/06 | 538 | 539 | 536 | 536 | 12,300 |
| 2025/02/05 | 534 | 535 | 533 | 534 | 2,800 |
| 2025/02/04 | 531 | 535 | 531 | 532 | 6,500 |
| 2025/02/03 | 535 | 535 | 531 | 531 | 4,500 |
| 2025/01/31 | 538 | 539 | 531 | 534 | 7,200 |
| 2025/01/30 | 535 | 537 | 533 | 534 | 5,100 |
| 2025/01/29 | 538 | 540 | 532 | 538 | 6,300 |
| 2025/01/28 | 540 | 541 | 536 | 538 | 4,700 |
| 2025/01/27 | 543 | 547 | 537 | 537 | 16,600 |
| 2025/01/24 | 536 | 536 | 531 | 534 | 5,600 |
| 2025/01/23 | 539 | 539 | 535 | 536 | 1,700 |
| 2025/01/22 | 538 | 542 | 531 | 539 | 5,400 |
| 2025/01/21 | 536 | 539 | 536 | 539 | 2,200 |
| 2025/01/20 | 537 | 537 | 531 | 536 | 4,300 |
| 2025/01/17 | 536 | 537 | 531 | 533 | 2,700 |
| 2025/01/16 | 539 | 542 | 534 | 534 | 3,300 |
| 2025/01/15 | 538 | 538 | 537 | 537 | 1,100 |
| 2025/01/14 | 542 | 546 | 538 | 538 | 3,300 |
| 2025/01/10 | 544 | 544 | 535 | 542 | 18,000 |
| 2025/01/09 | 544 | 546 | 540 | 544 | 6,200 |
| 2025/01/08 | 540 | 551 | 540 | 545 | 13,000 |
| 2025/01/07 | 537 | 539 | 535 | 538 | 6,700 |
| 2025/01/06 | 535 | 537 | 533 | 534 | 6,900 |
| 2024/12/30 | 532 | 534 | 529 | 532 | 6,400 |
| 2024/12/27 | 527 | 531 | 526 | 531 | 7,700 |
| 2024/12/26 | 526 | 527 | 514 | 526 | 17,300 |
| 2024/12/25 | 530 | 530 | 522 | 523 | 10,700 |
| 2024/12/24 | 528 | 531 | 528 | 530 | 11,500 |
| 2024/12/23 | 524 | 528 | 521 | 527 | 8,300 |
| 2024/12/20 | 524 | 524 | 519 | 524 | 7,800 |
| 2024/12/19 | 523 | 526 | 518 | 524 | 16,400 |
| 2024/12/18 | 523 | 526 | 522 | 526 | 7,300 |
| 2024/12/17 | 523 | 526 | 523 | 525 | 5,800 |
| 2024/12/16 | 530 | 530 | 521 | 522 | 10,600 |
| 2024/12/13 | 530 | 531 | 525 | 526 | 9,400 |
| 2024/12/12 | 532 | 532 | 527 | 530 | 7,900 |
| 2024/12/11 | 530 | 534 | 526 | 530 | 16,400 |
| 2024/12/10 | 531 | 534 | 528 | 530 | 20,300 |
| 2024/12/09 | 533 | 534 | 527 | 531 | 29,300 |
| 2024/12/06 | 541 | 541 | 528 | 530 | 34,500 |
| 2024/12/05 | 579 | 584 | 523 | 542 | 161,400 |
| 2024/12/04 | 590 | 590 | 560 | 571 | 72,000 |
| 2024/12/03 | 586 | 605 | 572 | 589 | 138,600 |
| 2024/12/02 | 584 | 584 | 577 | 579 | 25,700 |
| 2024/11/29 | 565 | 578 | 563 | 576 | 16,900 |
| 2024/11/28 | 552 | 563 | 552 | 560 | 5,800 |
| 2024/11/27 | 552 | 559 | 548 | 552 | 9,400 |
| 2024/11/26 | 556 | 556 | 543 | 548 | 9,200 |
| 2024/11/25 | 548 | 557 | 546 | 553 | 12,000 |
| 2024/11/22 | 540 | 545 | 539 | 544 | 7,700 |
| 2024/11/21 | 532 | 539 | 532 | 536 | 10,700 |
| 2024/11/20 | 524 | 535 | 523 | 532 | 11,800 |
| 2024/11/19 | 515 | 523 | 511 | 520 | 9,600 |
| 2024/11/18 | 515 | 518 | 512 | 518 | 7,200 |
| 2024/11/15 | 517 | 518 | 513 | 515 | 4,100 |
| 2024/11/14 | 526 | 526 | 517 | 517 | 12,900 |
| 2024/11/13 | 531 | 531 | 520 | 526 | 5,900 |
| 2024/11/12 | 535 | 535 | 531 | 531 | 5,900 |
| 2024/11/11 | 530 | 538 | 530 | 535 | 13,400 |
| 2024/11/08 | 530 | 532 | 525 | 530 | 4,700 |
| 2024/11/07 | 526 | 532 | 526 | 529 | 8,500 |
| 2024/11/06 | 536 | 553 | 518 | 526 | 26,600 |
| 2024/11/05 | 543 | 545 | 527 | 527 | 10,500 |
| 2024/11/01 | 546 | 546 | 542 | 546 | 4,700 |
| 2024/10/31 | 557 | 557 | 543 | 547 | 9,200 |
| 2024/10/30 | 558 | 569 | 557 | 558 | 20,000 |
| 2024/10/29 | 569 | 569 | 565 | 565 | 37,300 |
| 2024/10/28 | 574 | 575 | 567 | 569 | 7,900 |
| 2024/10/25 | 572 | 574 | 566 | 573 | 8,600 |
| 2024/10/24 | 572 | 573 | 569 | 573 | 6,800 |
| 2024/10/23 | 570 | 572 | 569 | 569 | 7,200 |
| 2024/10/22 | 571 | 571 | 568 | 568 | 4,200 |
| 2024/10/21 | 573 | 575 | 569 | 573 | 7,500 |
| 2024/10/18 | 571 | 575 | 565 | 573 | 12,100 |
| 2024/10/17 | 571 | 582 | 560 | 570 | 107,600 |
| 2024/10/16 | 578 | 590 | 577 | 582 | 106,600 |
| 2024/10/15 | 585 | 590 | 583 | 585 | 20,700 |
| 2024/10/11 | 587 | 590 | 585 | 585 | 10,500 |
| 2024/10/10 | 594 | 594 | 588 | 592 | 14,100 |
| 2024/10/09 | 596 | 599 | 586 | 594 | 12,900 |
| 2024/10/08 | 604 | 605 | 593 | 597 | 9,500 |
| 2024/10/07 | 603 | 606 | 600 | 603 | 11,900 |
| 2024/10/04 | 605 | 606 | 601 | 604 | 9,000 |
| 2024/10/03 | 604 | 611 | 603 | 605 | 15,400 |
| 2024/10/02 | 600 | 613 | 599 | 604 | 28,000 |
| 2024/10/01 | 596 | 632 | 592 | 610 | 51,800 |
| 2024/09/30 | 578 | 596 | 578 | 596 | 17,400 |
| 2024/09/27 | 585 | 598 | 585 | 594 | 21,900 |
| 2024/09/26 | 578 | 587 | 578 | 587 | 9,800 |
| 2024/09/25 | 575 | 576 | 570 | 576 | 3,700 |
| 2024/09/24 | 575 | 577 | 570 | 573 | 10,500 |
| 2024/09/20 | 562 | 568 | 561 | 565 | 7,300 |
| 2024/09/19 | 560 | 562 | 554 | 556 | 15,300 |
| 2024/09/18 | 563 | 563 | 555 | 556 | 5,800 |
| 2024/09/17 | 561 | 566 | 555 | 561 | 5,000 |
| 2024/09/13 | 572 | 572 | 561 | 561 | 3,700 |
| 2024/09/12 | 578 | 578 | 559 | 567 | 26,100 |
| 2024/09/11 | 586 | 586 | 565 | 571 | 14,300 |
| 2024/09/10 | 578 | 586 | 575 | 586 | 6,900 |
| 2024/09/09 | 562 | 575 | 561 | 572 | 10,200 |
| 2024/09/06 | 590 | 590 | 577 | 580 | 29,800 |
| 2024/09/05 | 600 | 600 | 588 | 589 | 36,200 |
| 2024/09/04 | 590 | 618 | 584 | 600 | 200,900 |
| 2024/09/03 | 635 | 670 | 621 | 670 | 221,000 |
| 2024/09/02 | 610 | 627 | 610 | 619 | 39,800 |
| 2024/08/30 | 585 | 606 | 584 | 606 | 19,700 |
| 2024/08/29 | 583 | 587 | 580 | 580 | 8,400 |
| 2024/08/28 | 582 | 587 | 570 | 585 | 18,200 |
| 2024/08/27 | 572 | 582 | 571 | 582 | 12,000 |
| 2024/08/26 | 562 | 575 | 560 | 572 | 9,000 |
| 2024/08/23 | 561 | 564 | 559 | 561 | 3,900 |
| 2024/08/22 | 565 | 567 | 559 | 560 | 6,700 |
| 2024/08/21 | 560 | 564 | 552 | 563 | 5,400 |
| 2024/08/20 | 555 | 562 | 555 | 560 | 5,500 |
| 2024/08/19 | 552 | 556 | 552 | 553 | 7,600 |