4665 (株)ダスキン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,233 | 3,268 | 3,219 | 3,267 | 154,500 | 3,267 |
| 2024-04-25 | 3,265 | 3,265 | 3,238 | 3,242 | 72,700 | 3,242 |
| 2024-04-24 | 3,258 | 3,272 | 3,247 | 3,257 | 87,100 | 3,257 |
| 2024-04-23 | 3,260 | 3,269 | 3,244 | 3,261 | 40,400 | 3,261 |
| 2024-04-22 | 3,257 | 3,268 | 3,221 | 3,258 | 69,800 | 3,258 |
| 2024-04-19 | 3,220 | 3,240 | 3,201 | 3,218 | 79,900 | 3,218 |
| 2024-04-18 | 3,231 | 3,260 | 3,231 | 3,248 | 42,800 | 3,248 |
| 2024-04-17 | 3,261 | 3,261 | 3,214 | 3,224 | 69,900 | 3,224 |
| 2024-04-16 | 3,269 | 3,273 | 3,250 | 3,267 | 66,600 | 3,267 |
| 2024-04-15 | 3,285 | 3,285 | 3,251 | 3,278 | 60,400 | 3,278 |
| 2024-04-12 | 3,266 | 3,285 | 3,263 | 3,285 | 72,700 | 3,285 |
| 2024-04-11 | 3,255 | 3,264 | 3,244 | 3,261 | 52,500 | 3,261 |
| 2024-04-10 | 3,261 | 3,279 | 3,261 | 3,269 | 38,400 | 3,269 |
| 2024-04-09 | 3,260 | 3,270 | 3,249 | 3,261 | 47,200 | 3,261 |
| 2024-04-08 | 3,269 | 3,274 | 3,243 | 3,260 | 99,700 | 3,260 |
| 2024-04-05 | 3,250 | 3,280 | 3,243 | 3,274 | 111,400 | 3,274 |
| 2024-04-04 | 3,240 | 3,251 | 3,222 | 3,240 | 140,300 | 3,240 |
| 2024-04-03 | 3,187 | 3,216 | 3,184 | 3,202 | 112,500 | 3,202 |
| 2024-04-02 | 3,245 | 3,250 | 3,187 | 3,187 | 160,100 | 3,187 |
| 2024-04-01 | 3,291 | 3,292 | 3,248 | 3,259 | 107,400 | 3,259 |
| 2024-03-29 | 3,270 | 3,312 | 3,261 | 3,299 | 188,000 | 3,299 |
| 2024-03-28 | 3,280 | 3,305 | 3,223 | 3,224 | 266,200 | 3,224 |
| 2024-03-27 | 3,378 | 3,392 | 3,355 | 3,355 | 265,500 | 3,355 |
| 2024-03-26 | 3,345 | 3,375 | 3,338 | 3,371 | 109,600 | 3,371 |
| 2024-03-25 | 3,387 | 3,390 | 3,342 | 3,343 | 177,200 | 3,343 |
| 2024-03-22 | 3,348 | 3,366 | 3,328 | 3,365 | 136,700 | 3,365 |
| 2024-03-21 | 3,330 | 3,333 | 3,318 | 3,324 | 112,600 | 3,324 |
| 2024-03-19 | 3,306 | 3,324 | 3,298 | 3,318 | 97,200 | 3,318 |
| 2024-03-18 | 3,320 | 3,323 | 3,304 | 3,304 | 89,500 | 3,304 |
| 2024-03-15 | 3,306 | 3,325 | 3,298 | 3,306 | 105,800 | 3,306 |
| 2024-03-14 | 3,292 | 3,308 | 3,280 | 3,298 | 79,600 | 3,298 |
| 2024-03-13 | 3,307 | 3,313 | 3,288 | 3,292 | 71,000 | 3,292 |
| 2024-03-12 | 3,307 | 3,310 | 3,272 | 3,308 | 96,200 | 3,308 |
| 2024-03-11 | 3,325 | 3,336 | 3,287 | 3,313 | 111,600 | 3,313 |
| 2024-03-08 | 3,305 | 3,337 | 3,298 | 3,326 | 109,000 | 3,326 |
| 2024-03-07 | 3,318 | 3,331 | 3,315 | 3,327 | 58,900 | 3,327 |
| 2024-03-06 | 3,309 | 3,332 | 3,309 | 3,314 | 68,700 | 3,314 |
| 2024-03-05 | 3,316 | 3,329 | 3,295 | 3,309 | 81,900 | 3,309 |
| 2024-03-04 | 3,368 | 3,368 | 3,317 | 3,317 | 143,000 | 3,317 |
| 2024-03-01 | 3,373 | 3,392 | 3,359 | 3,386 | 59,500 | 3,386 |
| 2024-02-29 | 3,366 | 3,372 | 3,347 | 3,362 | 69,700 | 3,362 |
| 2024-02-28 | 3,352 | 3,378 | 3,346 | 3,360 | 64,000 | 3,360 |
| 2024-02-27 | 3,380 | 3,385 | 3,340 | 3,345 | 85,900 | 3,345 |
| 2024-02-26 | 3,365 | 3,370 | 3,348 | 3,355 | 70,900 | 3,355 |
| 2024-02-22 | 3,359 | 3,367 | 3,337 | 3,351 | 67,000 | 3,351 |
| 2024-02-21 | 3,377 | 3,380 | 3,338 | 3,355 | 63,800 | 3,355 |
| 2024-02-20 | 3,396 | 3,429 | 3,361 | 3,379 | 70,500 | 3,379 |
| 2024-02-19 | 3,345 | 3,380 | 3,345 | 3,373 | 69,700 | 3,373 |
| 2024-02-16 | 3,332 | 3,349 | 3,315 | 3,331 | 90,600 | 3,331 |
| 2024-02-15 | 3,360 | 3,363 | 3,310 | 3,332 | 103,900 | 3,332 |
| 2024-02-14 | 3,339 | 3,348 | 3,303 | 3,335 | 115,800 | 3,335 |
| 2024-02-13 | 3,372 | 3,375 | 3,315 | 3,332 | 212,600 | 3,332 |
| 2024-02-09 | 3,401 | 3,411 | 3,381 | 3,381 | 127,400 | 3,381 |
| 2024-02-08 | 3,455 | 3,455 | 3,401 | 3,401 | 147,400 | 3,401 |
| 2024-02-07 | 3,450 | 3,460 | 3,431 | 3,455 | 73,200 | 3,455 |
| 2024-02-06 | 3,446 | 3,485 | 3,433 | 3,448 | 68,700 | 3,448 |
| 2024-02-05 | 3,440 | 3,460 | 3,432 | 3,451 | 63,000 | 3,451 |
| 2024-02-02 | 3,448 | 3,448 | 3,420 | 3,421 | 63,900 | 3,421 |
| 2024-02-01 | 3,414 | 3,443 | 3,411 | 3,432 | 99,700 | 3,432 |
| 2024-01-31 | 3,390 | 3,433 | 3,377 | 3,429 | 92,100 | 3,429 |
| 2024-01-30 | 3,437 | 3,442 | 3,403 | 3,411 | 55,700 | 3,411 |
| 2024-01-29 | 3,413 | 3,430 | 3,400 | 3,429 | 92,200 | 3,429 |
| 2024-01-26 | 3,385 | 3,409 | 3,366 | 3,400 | 76,800 | 3,400 |
| 2024-01-25 | 3,341 | 3,394 | 3,341 | 3,392 | 70,100 | 3,392 |
| 2024-01-24 | 3,390 | 3,396 | 3,345 | 3,363 | 108,700 | 3,363 |
| 2024-01-23 | 3,411 | 3,436 | 3,392 | 3,404 | 92,400 | 3,404 |
| 2024-01-22 | 3,388 | 3,434 | 3,382 | 3,433 | 56,700 | 3,433 |
| 2024-01-19 | 3,427 | 3,435 | 3,380 | 3,382 | 94,200 | 3,382 |
| 2024-01-18 | 3,463 | 3,463 | 3,421 | 3,427 | 62,200 | 3,427 |
| 2024-01-17 | 3,456 | 3,487 | 3,443 | 3,443 | 76,700 | 3,443 |
| 2024-01-16 | 3,473 | 3,487 | 3,448 | 3,448 | 56,100 | 3,448 |
| 2024-01-15 | 3,458 | 3,485 | 3,443 | 3,473 | 78,600 | 3,473 |
| 2024-01-12 | 3,438 | 3,482 | 3,414 | 3,424 | 129,000 | 3,424 |
| 2024-01-11 | 3,433 | 3,454 | 3,414 | 3,416 | 145,100 | 3,416 |
| 2024-01-10 | 3,405 | 3,434 | 3,389 | 3,426 | 75,400 | 3,426 |
| 2024-01-09 | 3,390 | 3,430 | 3,382 | 3,399 | 79,800 | 3,399 |
| 2024-01-05 | 3,394 | 3,394 | 3,366 | 3,369 | 69,700 | 3,369 |
| 2024-01-04 | 3,355 | 3,384 | 3,320 | 3,384 | 64,200 | 3,384 |
分割・併合履歴 ： なし
