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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 554 | 554 | 550 | 551 | 4,100 |
| 2024/08/15 | 552 | 554 | 550 | 552 | 2,100 |
| 2024/08/14 | 542 | 548 | 539 | 547 | 7,400 |
| 2024/08/13 | 531 | 545 | 531 | 542 | 6,000 |
| 2024/08/09 | 534 | 542 | 531 | 531 | 4,900 |
| 2024/08/08 | 522 | 538 | 522 | 533 | 2,100 |
| 2024/08/07 | 518 | 537 | 518 | 528 | 4,600 |
| 2024/08/06 | 500 | 524 | 500 | 523 | 8,100 |
| 2024/08/05 | 542 | 542 | 503 | 504 | 23,800 |
| 2024/08/02 | 565 | 565 | 544 | 544 | 23,600 |
| 2024/08/01 | 569 | 569 | 568 | 568 | 2,900 |
| 2024/07/31 | 570 | 576 | 567 | 573 | 5,500 |
| 2024/07/30 | 573 | 573 | 571 | 571 | 1,000 |
| 2024/07/29 | 576 | 576 | 569 | 575 | 2,400 |
| 2024/07/26 | 574 | 574 | 571 | 574 | 2,800 |
| 2024/07/25 | 573 | 573 | 566 | 568 | 14,700 |
| 2024/07/24 | 579 | 579 | 577 | 578 | 1,900 |
| 2024/07/23 | 579 | 580 | 579 | 579 | 2,300 |
| 2024/07/22 | 584 | 584 | 578 | 579 | 1,800 |
| 2024/07/19 | 583 | 584 | 577 | 581 | 4,500 |
| 2024/07/18 | 584 | 585 | 582 | 582 | 1,600 |
| 2024/07/17 | 582 | 588 | 582 | 584 | 6,400 |
| 2024/07/16 | 581 | 583 | 581 | 582 | 2,800 |
| 2024/07/12 | 586 | 589 | 580 | 581 | 8,100 |
| 2024/07/11 | 590 | 590 | 580 | 583 | 22,300 |
| 2024/07/10 | 587 | 590 | 587 | 588 | 8,800 |
| 2024/07/09 | 588 | 594 | 583 | 586 | 6,500 |
| 2024/07/08 | 588 | 588 | 586 | 587 | 1,900 |
| 2024/07/05 | 586 | 587 | 584 | 586 | 5,500 |
| 2024/07/04 | 583 | 587 | 580 | 584 | 5,600 |
| 2024/07/03 | 579 | 586 | 578 | 586 | 5,800 |
| 2024/07/02 | 579 | 583 | 572 | 583 | 12,200 |
| 2024/07/01 | 587 | 590 | 581 | 581 | 7,500 |
| 2024/06/28 | 590 | 590 | 586 | 586 | 3,400 |
| 2024/06/27 | 588 | 590 | 587 | 590 | 3,600 |
| 2024/06/26 | 589 | 589 | 584 | 585 | 3,600 |
| 2024/06/25 | 593 | 594 | 585 | 590 | 12,500 |
| 2024/06/24 | 584 | 587 | 582 | 587 | 7,000 |
| 2024/06/21 | 589 | 592 | 580 | 585 | 6,100 |
| 2024/06/20 | 582 | 590 | 579 | 590 | 5,800 |
| 2024/06/19 | 578 | 581 | 576 | 580 | 6,700 |
| 2024/06/18 | 576 | 576 | 567 | 575 | 9,800 |
| 2024/06/17 | 577 | 583 | 574 | 574 | 7,500 |
| 2024/06/14 | 563 | 575 | 563 | 573 | 26,400 |
| 2024/06/13 | 584 | 589 | 571 | 573 | 18,000 |
| 2024/06/12 | 589 | 590 | 581 | 584 | 8,400 |
| 2024/06/11 | 589 | 590 | 581 | 590 | 10,700 |
| 2024/06/10 | 598 | 600 | 584 | 584 | 23,400 |
| 2024/06/07 | 583 | 600 | 575 | 593 | 34,800 |
| 2024/06/06 | 604 | 604 | 581 | 583 | 26,700 |
| 2024/06/05 | 601 | 608 | 586 | 608 | 68,500 |
| 2024/06/04 | 649 | 649 | 606 | 609 | 284,000 |
| 2024/06/03 | 656 | 656 | 656 | 656 | 205,300 |
| 2024/05/31 | 563 | 569 | 556 | 556 | 21,500 |
| 2024/05/30 | 565 | 567 | 563 | 563 | 2,800 |
| 2024/05/29 | 565 | 565 | 563 | 564 | 2,100 |
| 2024/05/28 | 565 | 566 | 562 | 564 | 8,000 |
| 2024/05/27 | 564 | 565 | 563 | 565 | 4,600 |
| 2024/05/24 | 562 | 562 | 559 | 561 | 2,300 |
| 2024/05/23 | 564 | 564 | 562 | 562 | 800 |
| 2024/05/22 | 564 | 564 | 561 | 563 | 1,500 |
| 2024/05/21 | 561 | 563 | 560 | 563 | 1,900 |
| 2024/05/20 | 558 | 560 | 558 | 560 | 1,200 |
| 2024/05/17 | 560 | 560 | 556 | 558 | 1,600 |
| 2024/05/16 | 560 | 560 | 556 | 560 | 2,600 |
| 2024/05/15 | 561 | 563 | 559 | 560 | 3,400 |
| 2024/05/14 | 568 | 568 | 560 | 561 | 5,100 |
| 2024/05/13 | 567 | 567 | 566 | 566 | 2,000 |
| 2024/05/10 | 566 | 568 | 566 | 567 | 4,200 |
| 2024/05/09 | 565 | 567 | 561 | 566 | 2,900 |
| 2024/05/08 | 564 | 567 | 559 | 565 | 4,400 |
| 2024/05/07 | 562 | 564 | 562 | 563 | 1,700 |
| 2024/05/02 | 560 | 563 | 557 | 560 | 8,500 |
| 2024/05/01 | 562 | 565 | 560 | 560 | 3,000 |
| 2024/04/30 | 566 | 567 | 562 | 562 | 3,800 |
| 2024/04/26 | 573 | 573 | 560 | 563 | 18,500 |
| 2024/04/25 | 572 | 577 | 571 | 571 | 16,100 |
| 2024/04/24 | 573 | 574 | 570 | 571 | 8,300 |
| 2024/04/23 | 578 | 578 | 571 | 572 | 10,400 |
| 2024/04/22 | 573 | 580 | 573 | 573 | 7,800 |
| 2024/04/19 | 572 | 582 | 564 | 572 | 33,400 |
| 2024/04/18 | 562 | 590 | 551 | 579 | 119,400 |
| 2024/04/17 | 601 | 606 | 571 | 573 | 146,900 |
| 2024/04/16 | 603 | 604 | 599 | 604 | 21,000 |
| 2024/04/15 | 603 | 606 | 600 | 602 | 29,500 |
| 2024/04/12 | 607 | 607 | 603 | 603 | 13,800 |
| 2024/04/11 | 607 | 610 | 605 | 606 | 29,100 |
| 2024/04/10 | 611 | 613 | 608 | 608 | 16,400 |
| 2024/04/09 | 611 | 613 | 611 | 611 | 11,800 |
| 2024/04/08 | 614 | 614 | 610 | 613 | 15,000 |
| 2024/04/05 | 604 | 614 | 604 | 614 | 15,100 |
| 2024/04/04 | 605 | 610 | 604 | 608 | 12,200 |
| 2024/04/03 | 610 | 616 | 603 | 610 | 16,900 |
| 2024/04/02 | 613 | 617 | 610 | 610 | 13,800 |
| 2024/04/01 | 611 | 618 | 608 | 616 | 11,500 |
| 2024/03/29 | 604 | 618 | 603 | 614 | 13,700 |
| 2024/03/28 | 600 | 609 | 599 | 604 | 14,100 |
| 2024/03/27 | 602 | 604 | 588 | 599 | 14,100 |
| 2024/03/26 | 602 | 606 | 598 | 602 | 17,700 |
| 2024/03/25 | 595 | 606 | 592 | 599 | 19,600 |
| 2024/03/22 | 595 | 596 | 590 | 592 | 7,600 |
| 2024/03/21 | 595 | 598 | 592 | 594 | 14,800 |
| 2024/03/19 | 586 | 600 | 586 | 595 | 9,600 |
| 2024/03/18 | 586 | 588 | 579 | 586 | 12,200 |
| 2024/03/15 | 576 | 576 | 574 | 576 | 3,600 |
| 2024/03/14 | 579 | 579 | 573 | 576 | 5,000 |
| 2024/03/13 | 575 | 582 | 572 | 575 | 4,300 |
| 2024/03/12 | 576 | 576 | 572 | 575 | 7,600 |
| 2024/03/11 | 576 | 580 | 576 | 576 | 7,800 |
| 2024/03/08 | 576 | 579 | 570 | 576 | 10,900 |
| 2024/03/07 | 574 | 575 | 562 | 574 | 28,300 |
| 2024/03/06 | 568 | 575 | 559 | 566 | 113,400 |
| 2024/03/05 | 600 | 606 | 595 | 599 | 48,500 |
| 2024/03/04 | 602 | 605 | 593 | 600 | 22,300 |
| 2024/03/01 | 596 | 605 | 592 | 592 | 58,300 |
| 2024/02/29 | 595 | 596 | 589 | 590 | 10,600 |
| 2024/02/28 | 598 | 601 | 593 | 598 | 7,500 |
| 2024/02/27 | 590 | 598 | 590 | 598 | 10,800 |
| 2024/02/26 | 587 | 590 | 587 | 590 | 6,700 |
| 2024/02/22 | 584 | 585 | 584 | 585 | 4,800 |
| 2024/02/21 | 591 | 591 | 586 | 587 | 6,300 |
| 2024/02/20 | 591 | 591 | 590 | 591 | 3,800 |
| 2024/02/19 | 578 | 586 | 578 | 585 | 4,100 |
| 2024/02/16 | 575 | 579 | 571 | 575 | 2,700 |
| 2024/02/15 | 581 | 581 | 570 | 575 | 4,100 |
| 2024/02/14 | 577 | 582 | 577 | 581 | 2,300 |
| 2024/02/13 | 585 | 585 | 572 | 578 | 7,700 |
| 2024/02/09 | 582 | 585 | 581 | 582 | 1,400 |
| 2024/02/08 | 585 | 585 | 580 | 580 | 3,500 |
| 2024/02/07 | 586 | 586 | 585 | 585 | 3,000 |
| 2024/02/06 | 587 | 588 | 586 | 586 | 3,700 |
| 2024/02/05 | 590 | 591 | 587 | 587 | 1,800 |
| 2024/02/02 | 594 | 594 | 590 | 590 | 1,300 |
| 2024/02/01 | 597 | 597 | 592 | 595 | 3,100 |
| 2024/01/31 | 593 | 593 | 588 | 588 | 4,300 |
| 2024/01/30 | 593 | 595 | 593 | 595 | 1,400 |
| 2024/01/29 | 594 | 597 | 593 | 597 | 3,600 |
| 2024/01/26 | 596 | 596 | 591 | 593 | 2,900 |
| 2024/01/25 | 596 | 596 | 590 | 595 | 8,900 |
| 2024/01/24 | 588 | 589 | 584 | 589 | 1,500 |
| 2024/01/23 | 585 | 589 | 584 | 589 | 1,800 |
| 2024/01/22 | 589 | 589 | 580 | 584 | 6,700 |
| 2024/01/19 | 589 | 589 | 585 | 588 | 1,900 |
| 2024/01/18 | 592 | 592 | 587 | 590 | 4,000 |
| 2024/01/17 | 590 | 593 | 589 | 590 | 2,600 |
| 2024/01/16 | 586 | 604 | 586 | 594 | 7,300 |
| 2024/01/15 | 579 | 583 | 578 | 583 | 2,000 |
| 2024/01/12 | 582 | 582 | 576 | 579 | 3,800 |
| 2024/01/11 | 586 | 588 | 586 | 587 | 3,800 |
| 2024/01/10 | 595 | 595 | 587 | 587 | 18,900 |
| 2024/01/09 | 584 | 595 | 584 | 595 | 9,800 |
| 2024/01/05 | 588 | 588 | 577 | 585 | 9,300 |
| 2024/01/04 | 577 | 599 | 577 | 582 | 8,200 |