4665 (株)ダスキン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,763 | 3,770 | 3,700 | 3,708 | 79,900 | 3,708 |
| 2025-05-19 | 3,685 | 3,768 | 3,682 | 3,763 | 143,100 | 3,763 |
| 2025-05-16 | 3,700 | 3,730 | 3,656 | 3,730 | 147,900 | 3,730 |
| 2025-05-15 | 3,727 | 3,752 | 3,705 | 3,720 | 114,500 | 3,720 |
| 2025-05-14 | 3,770 | 3,777 | 3,711 | 3,727 | 92,600 | 3,727 |
| 2025-05-13 | 3,809 | 3,825 | 3,786 | 3,789 | 91,200 | 3,789 |
| 2025-05-12 | 3,784 | 3,807 | 3,770 | 3,800 | 59,000 | 3,800 |
| 2025-05-09 | 3,803 | 3,806 | 3,780 | 3,783 | 70,400 | 3,783 |
| 2025-05-08 | 3,785 | 3,805 | 3,756 | 3,803 | 45,600 | 3,803 |
| 2025-05-07 | 3,732 | 3,805 | 3,730 | 3,785 | 92,200 | 3,785 |
| 2025-05-02 | 3,737 | 3,757 | 3,710 | 3,738 | 61,000 | 3,738 |
| 2025-05-01 | 3,754 | 3,754 | 3,711 | 3,735 | 62,600 | 3,735 |
| 2025-04-30 | 3,756 | 3,771 | 3,739 | 3,754 | 90,500 | 3,754 |
| 2025-04-28 | 3,731 | 3,756 | 3,731 | 3,754 | 251,500 | 3,754 |
| 2025-04-25 | 3,810 | 3,831 | 3,724 | 3,731 | 112,700 | 3,731 |
| 2025-04-24 | 3,795 | 3,829 | 3,780 | 3,809 | 102,600 | 3,809 |
| 2025-04-23 | 3,775 | 3,804 | 3,771 | 3,792 | 106,300 | 3,792 |
| 2025-04-22 | 3,720 | 3,775 | 3,701 | 3,774 | 109,600 | 3,774 |
| 2025-04-21 | 3,701 | 3,720 | 3,683 | 3,719 | 44,800 | 3,719 |
| 2025-04-18 | 3,713 | 3,728 | 3,699 | 3,713 | 68,400 | 3,713 |
| 2025-04-17 | 3,691 | 3,712 | 3,691 | 3,703 | 36,000 | 3,703 |
| 2025-04-16 | 3,688 | 3,714 | 3,688 | 3,714 | 50,300 | 3,714 |
| 2025-04-15 | 3,715 | 3,721 | 3,687 | 3,689 | 61,300 | 3,689 |
| 2025-04-14 | 3,703 | 3,717 | 3,685 | 3,698 | 93,500 | 3,698 |
| 2025-04-11 | 3,638 | 3,683 | 3,622 | 3,683 | 132,000 | 3,683 |
| 2025-04-10 | 3,679 | 3,686 | 3,601 | 3,679 | 126,600 | 3,679 |
| 2025-04-09 | 3,575 | 3,604 | 3,511 | 3,581 | 152,300 | 3,581 |
| 2025-04-08 | 3,575 | 3,592 | 3,524 | 3,575 | 142,700 | 3,575 |
| 2025-04-07 | 3,500 | 3,574 | 3,429 | 3,522 | 164,900 | 3,522 |
| 2025-04-04 | 3,559 | 3,587 | 3,534 | 3,559 | 121,500 | 3,559 |
| 2025-04-03 | 3,528 | 3,595 | 3,513 | 3,594 | 108,200 | 3,594 |
| 2025-04-02 | 3,675 | 3,675 | 3,589 | 3,589 | 103,800 | 3,589 |
| 2025-04-01 | 3,660 | 3,689 | 3,653 | 3,653 | 83,600 | 3,653 |
| 2025-03-31 | 3,685 | 3,685 | 3,630 | 3,639 | 127,700 | 3,639 |
| 2025-03-28 | 3,695 | 3,729 | 3,685 | 3,697 | 179,500 | 3,697 |
| 2025-03-27 | 3,752 | 3,784 | 3,740 | 3,784 | 310,500 | 3,784 |
| 2025-03-26 | 3,748 | 3,763 | 3,733 | 3,752 | 184,700 | 3,752 |
| 2025-03-25 | 3,729 | 3,742 | 3,707 | 3,733 | 138,400 | 3,733 |
| 2025-03-24 | 3,723 | 3,730 | 3,696 | 3,716 | 176,400 | 3,716 |
| 2025-03-21 | 3,722 | 3,742 | 3,716 | 3,717 | 117,000 | 3,717 |
| 2025-03-19 | 3,729 | 3,748 | 3,724 | 3,724 | 74,000 | 3,724 |
| 2025-03-18 | 3,720 | 3,732 | 3,718 | 3,721 | 90,400 | 3,721 |
| 2025-03-17 | 3,690 | 3,717 | 3,690 | 3,712 | 91,400 | 3,712 |
| 2025-03-14 | 3,671 | 3,702 | 3,648 | 3,680 | 126,000 | 3,680 |
| 2025-03-13 | 3,690 | 3,726 | 3,683 | 3,695 | 124,300 | 3,695 |
| 2025-03-12 | 3,719 | 3,724 | 3,685 | 3,698 | 125,800 | 3,698 |
| 2025-03-11 | 3,711 | 3,729 | 3,698 | 3,721 | 93,800 | 3,721 |
| 2025-03-10 | 3,740 | 3,740 | 3,705 | 3,721 | 96,500 | 3,721 |
| 2025-03-07 | 3,727 | 3,746 | 3,704 | 3,730 | 89,600 | 3,730 |
| 2025-03-06 | 3,723 | 3,750 | 3,721 | 3,747 | 64,400 | 3,747 |
| 2025-03-05 | 3,735 | 3,752 | 3,719 | 3,723 | 98,500 | 3,723 |
| 2025-03-04 | 3,734 | 3,752 | 3,716 | 3,723 | 80,600 | 3,723 |
| 2025-03-03 | 3,744 | 3,760 | 3,733 | 3,738 | 84,000 | 3,738 |
| 2025-02-28 | 3,696 | 3,763 | 3,680 | 3,741 | 127,800 | 3,741 |
| 2025-02-27 | 3,640 | 3,676 | 3,635 | 3,676 | 67,400 | 3,676 |
| 2025-02-26 | 3,645 | 3,653 | 3,617 | 3,630 | 111,200 | 3,630 |
| 2025-02-25 | 3,648 | 3,650 | 3,625 | 3,650 | 87,200 | 3,650 |
| 2025-02-21 | 3,670 | 3,685 | 3,639 | 3,651 | 69,100 | 3,651 |
| 2025-02-20 | 3,700 | 3,705 | 3,646 | 3,670 | 79,400 | 3,670 |
| 2025-02-19 | 3,730 | 3,771 | 3,697 | 3,702 | 122,900 | 3,702 |
| 2025-02-18 | 3,735 | 3,771 | 3,731 | 3,760 | 52,100 | 3,760 |
| 2025-02-17 | 3,775 | 3,784 | 3,735 | 3,736 | 64,800 | 3,736 |
| 2025-02-14 | 3,781 | 3,793 | 3,760 | 3,771 | 42,900 | 3,771 |
| 2025-02-13 | 3,750 | 3,792 | 3,748 | 3,780 | 79,200 | 3,780 |
| 2025-02-12 | 3,780 | 3,787 | 3,738 | 3,769 | 76,200 | 3,769 |
| 2025-02-10 | 3,800 | 3,829 | 3,734 | 3,750 | 141,200 | 3,750 |
| 2025-02-07 | 3,734 | 3,773 | 3,705 | 3,772 | 151,600 | 3,772 |
| 2025-02-06 | 3,730 | 3,739 | 3,712 | 3,734 | 75,900 | 3,734 |
| 2025-02-05 | 3,745 | 3,755 | 3,686 | 3,702 | 135,700 | 3,702 |
| 2025-02-04 | 3,734 | 3,740 | 3,703 | 3,707 | 110,900 | 3,707 |
| 2025-02-03 | 3,721 | 3,730 | 3,691 | 3,720 | 111,500 | 3,720 |
| 2025-01-31 | 3,732 | 3,734 | 3,701 | 3,720 | 73,300 | 3,720 |
| 2025-01-30 | 3,700 | 3,738 | 3,700 | 3,730 | 65,100 | 3,730 |
| 2025-01-29 | 3,698 | 3,708 | 3,678 | 3,690 | 54,200 | 3,690 |
| 2025-01-28 | 3,703 | 3,717 | 3,686 | 3,694 | 50,800 | 3,694 |
| 2025-01-27 | 3,697 | 3,702 | 3,676 | 3,696 | 64,800 | 3,696 |
| 2025-01-24 | 3,656 | 3,696 | 3,654 | 3,675 | 68,300 | 3,675 |
| 2025-01-23 | 3,615 | 3,641 | 3,605 | 3,632 | 76,800 | 3,632 |
| 2025-01-22 | 3,600 | 3,623 | 3,597 | 3,613 | 85,100 | 3,613 |
| 2025-01-21 | 3,541 | 3,599 | 3,541 | 3,594 | 77,800 | 3,594 |
| 2025-01-20 | 3,568 | 3,571 | 3,539 | 3,540 | 72,900 | 3,540 |
| 2025-01-17 | 3,558 | 3,579 | 3,550 | 3,568 | 76,800 | 3,568 |
| 2025-01-16 | 3,619 | 3,622 | 3,546 | 3,558 | 137,400 | 3,558 |
| 2025-01-15 | 3,645 | 3,654 | 3,605 | 3,606 | 80,900 | 3,606 |
| 2025-01-14 | 3,660 | 3,661 | 3,611 | 3,628 | 97,600 | 3,628 |
| 2025-01-10 | 3,670 | 3,676 | 3,655 | 3,662 | 52,400 | 3,662 |
| 2025-01-09 | 3,691 | 3,701 | 3,664 | 3,671 | 88,100 | 3,671 |
| 2025-01-08 | 3,688 | 3,697 | 3,664 | 3,672 | 72,100 | 3,672 |
| 2025-01-07 | 3,715 | 3,723 | 3,683 | 3,686 | 94,100 | 3,686 |
| 2025-01-06 | 3,727 | 3,738 | 3,715 | 3,715 | 113,900 | 3,715 |
分割・併合履歴 ： なし