4750 (株)ダイサン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 532 | 539 | 532 | 536 | 10,700 | 536 |
| 2024-11-20 | 524 | 535 | 523 | 532 | 11,400 | 532 |
| 2024-11-19 | 515 | 523 | 511 | 520 | 9,500 | 520 |
| 2024-11-18 | 515 | 518 | 512 | 518 | 7,200 | 518 |
| 2024-11-15 | 517 | 518 | 513 | 515 | 4,100 | 515 |
| 2024-11-14 | 526 | 526 | 517 | 517 | 12,100 | 517 |
| 2024-11-13 | 531 | 531 | 520 | 523 | 5,700 | 523 |
| 2024-11-12 | 535 | 535 | 531 | 531 | 5,800 | 531 |
| 2024-11-11 | 530 | 538 | 530 | 538 | 12,900 | 538 |
| 2024-11-08 | 530 | 532 | 525 | 529 | 4,600 | 529 |
| 2024-11-07 | 526 | 532 | 526 | 530 | 8,300 | 530 |
| 2024-11-06 | 536 | 553 | 518 | 533 | 22,400 | 533 |
| 2024-11-05 | 543 | 545 | 528 | 528 | 9,800 | 528 |
| 2024-11-01 | 546 | 546 | 542 | 546 | 4,700 | 546 |
| 2024-10-31 | 557 | 557 | 543 | 547 | 9,200 | 547 |
| 2024-10-30 | 558 | 569 | 557 | 558 | 20,000 | 558 |
| 2024-10-29 | 569 | 569 | 565 | 565 | 37,300 | 565 |
| 2024-10-28 | 574 | 575 | 567 | 569 | 7,900 | 569 |
| 2024-10-25 | 572 | 574 | 566 | 573 | 8,600 | 573 |
| 2024-10-24 | 572 | 573 | 569 | 573 | 6,800 | 573 |
| 2024-10-23 | 570 | 572 | 569 | 569 | 7,200 | 569 |
| 2024-10-22 | 571 | 571 | 568 | 568 | 4,200 | 568 |
| 2024-10-21 | 573 | 575 | 569 | 573 | 7,500 | 573 |
| 2024-10-18 | 571 | 575 | 565 | 573 | 12,100 | 573 |
| 2024-10-17 | 571 | 582 | 560 | 570 | 107,600 | 570 |
| 2024-10-16 | 578 | 590 | 577 | 582 | 106,600 | 582 |
| 2024-10-15 | 585 | 590 | 583 | 585 | 20,700 | 585 |
| 2024-10-11 | 587 | 590 | 585 | 585 | 10,500 | 585 |
| 2024-10-10 | 594 | 594 | 588 | 592 | 14,100 | 592 |
| 2024-10-09 | 596 | 599 | 586 | 594 | 12,900 | 594 |
| 2024-10-08 | 604 | 605 | 593 | 597 | 9,500 | 597 |
| 2024-10-07 | 603 | 606 | 600 | 603 | 11,900 | 603 |
| 2024-10-04 | 605 | 606 | 601 | 604 | 9,000 | 604 |
| 2024-10-03 | 604 | 611 | 603 | 605 | 15,400 | 605 |
| 2024-10-02 | 600 | 613 | 599 | 604 | 28,000 | 604 |
| 2024-10-01 | 596 | 632 | 592 | 610 | 51,800 | 610 |
| 2024-09-30 | 578 | 596 | 578 | 596 | 17,400 | 596 |
| 2024-09-27 | 585 | 598 | 585 | 594 | 21,900 | 594 |
| 2024-09-26 | 578 | 587 | 578 | 587 | 9,800 | 587 |
| 2024-09-25 | 575 | 576 | 570 | 576 | 3,700 | 576 |
| 2024-09-24 | 575 | 577 | 570 | 573 | 10,500 | 573 |
| 2024-09-20 | 562 | 568 | 561 | 565 | 7,300 | 565 |
| 2024-09-19 | 560 | 562 | 554 | 556 | 15,300 | 556 |
| 2024-09-18 | 563 | 563 | 555 | 556 | 5,800 | 556 |
| 2024-09-17 | 561 | 566 | 555 | 561 | 5,000 | 561 |
| 2024-09-13 | 572 | 572 | 561 | 561 | 3,700 | 561 |
| 2024-09-12 | 578 | 578 | 559 | 567 | 26,100 | 567 |
| 2024-09-11 | 586 | 586 | 565 | 571 | 14,300 | 571 |
| 2024-09-10 | 578 | 586 | 575 | 586 | 6,900 | 586 |
| 2024-09-09 | 562 | 575 | 561 | 572 | 10,200 | 572 |
| 2024-09-06 | 590 | 590 | 577 | 580 | 29,800 | 580 |
| 2024-09-05 | 600 | 600 | 588 | 589 | 36,200 | 589 |
| 2024-09-04 | 590 | 618 | 584 | 600 | 200,900 | 600 |
| 2024-09-03 | 635 | 670 | 621 | 670 | 221,000 | 670 |
| 2024-09-02 | 610 | 627 | 610 | 619 | 39,800 | 619 |
| 2024-08-30 | 585 | 606 | 584 | 606 | 19,700 | 606 |
| 2024-08-29 | 583 | 587 | 580 | 580 | 8,400 | 580 |
| 2024-08-28 | 582 | 587 | 570 | 585 | 18,200 | 585 |
| 2024-08-27 | 572 | 582 | 571 | 582 | 12,000 | 582 |
| 2024-08-26 | 562 | 575 | 560 | 572 | 9,000 | 572 |
| 2024-08-23 | 561 | 564 | 559 | 561 | 3,900 | 561 |
| 2024-08-22 | 565 | 567 | 559 | 560 | 6,700 | 560 |
| 2024-08-21 | 560 | 564 | 552 | 563 | 5,400 | 563 |
| 2024-08-20 | 555 | 562 | 555 | 560 | 5,500 | 560 |
| 2024-08-19 | 552 | 556 | 552 | 553 | 7,600 | 553 |
| 2024-08-16 | 554 | 554 | 550 | 551 | 4,100 | 551 |
| 2024-08-15 | 552 | 554 | 550 | 552 | 2,100 | 552 |
| 2024-08-14 | 542 | 548 | 539 | 547 | 7,400 | 547 |
| 2024-08-13 | 531 | 545 | 531 | 542 | 6,000 | 542 |
| 2024-08-09 | 534 | 542 | 531 | 531 | 4,900 | 531 |
| 2024-08-08 | 522 | 538 | 522 | 533 | 2,100 | 533 |
| 2024-08-07 | 518 | 537 | 518 | 528 | 4,600 | 528 |
| 2024-08-06 | 500 | 524 | 500 | 523 | 8,100 | 523 |
| 2024-08-05 | 542 | 542 | 503 | 504 | 23,800 | 504 |
| 2024-08-02 | 565 | 565 | 544 | 544 | 23,600 | 544 |
| 2024-08-01 | 569 | 569 | 568 | 568 | 2,900 | 568 |
| 2024-07-31 | 570 | 576 | 567 | 573 | 5,500 | 573 |
| 2024-07-30 | 573 | 573 | 571 | 571 | 1,000 | 571 |
| 2024-07-29 | 576 | 576 | 569 | 575 | 2,400 | 575 |
| 2024-07-26 | 574 | 574 | 571 | 574 | 2,800 | 574 |
| 2024-07-25 | 573 | 573 | 566 | 568 | 14,700 | 568 |
| 2024-07-24 | 579 | 579 | 577 | 578 | 1,900 | 578 |
| 2024-07-23 | 579 | 580 | 579 | 579 | 2,300 | 579 |
| 2024-07-22 | 584 | 584 | 578 | 579 | 1,800 | 579 |
| 2024-07-19 | 583 | 584 | 577 | 581 | 4,500 | 581 |
| 2024-07-18 | 584 | 585 | 582 | 582 | 1,600 | 582 |
| 2024-07-17 | 582 | 588 | 582 | 584 | 6,400 | 584 |
| 2024-07-16 | 581 | 583 | 581 | 582 | 2,800 | 582 |
| 2024-07-12 | 586 | 589 | 580 | 581 | 8,100 | 581 |
| 2024-07-11 | 590 | 590 | 580 | 583 | 22,300 | 583 |
| 2024-07-10 | 587 | 590 | 587 | 588 | 8,800 | 588 |
| 2024-07-09 | 588 | 594 | 583 | 586 | 6,500 | 586 |
| 2024-07-08 | 588 | 588 | 586 | 587 | 1,900 | 587 |
| 2024-07-05 | 586 | 587 | 584 | 586 | 5,500 | 586 |
| 2024-07-04 | 583 | 587 | 580 | 584 | 5,600 | 584 |
| 2024-07-03 | 579 | 586 | 578 | 586 | 5,800 | 586 |
| 2024-07-02 | 579 | 583 | 572 | 583 | 12,200 | 583 |
| 2024-07-01 | 587 | 590 | 581 | 581 | 7,500 | 581 |
| 2024-06-28 | 590 | 590 | 586 | 586 | 3,400 | 586 |
| 2024-06-27 | 588 | 590 | 587 | 590 | 3,600 | 590 |
| 2024-06-26 | 589 | 589 | 584 | 585 | 3,600 | 585 |
| 2024-06-25 | 593 | 594 | 585 | 590 | 12,500 | 590 |
| 2024-06-24 | 584 | 587 | 582 | 587 | 7,000 | 587 |
| 2024-06-21 | 589 | 592 | 580 | 585 | 6,100 | 585 |
| 2024-06-20 | 582 | 590 | 579 | 590 | 5,800 | 590 |
| 2024-06-19 | 578 | 581 | 576 | 580 | 6,700 | 580 |
| 2024-06-18 | 576 | 576 | 567 | 575 | 9,800 | 575 |
| 2024-06-17 | 577 | 583 | 574 | 574 | 7,500 | 574 |
| 2024-06-14 | 563 | 575 | 563 | 573 | 26,400 | 573 |
| 2024-06-13 | 584 | 589 | 571 | 573 | 18,000 | 573 |
| 2024-06-12 | 589 | 590 | 581 | 584 | 8,400 | 584 |
| 2024-06-11 | 589 | 590 | 581 | 590 | 10,700 | 590 |
| 2024-06-10 | 598 | 600 | 584 | 584 | 23,400 | 584 |
| 2024-06-07 | 583 | 600 | 575 | 593 | 34,800 | 593 |
| 2024-06-06 | 604 | 604 | 581 | 583 | 26,700 | 583 |
| 2024-06-05 | 601 | 608 | 586 | 608 | 68,500 | 608 |
| 2024-06-04 | 649 | 649 | 606 | 609 | 284,000 | 609 |
| 2024-06-03 | 656 | 656 | 656 | 656 | 205,300 | 656 |
| 2024-05-31 | 563 | 569 | 556 | 556 | 21,500 | 556 |
| 2024-05-30 | 565 | 567 | 563 | 563 | 2,800 | 563 |
| 2024-05-29 | 565 | 565 | 563 | 564 | 2,100 | 564 |
| 2024-05-28 | 565 | 566 | 562 | 564 | 8,000 | 564 |
| 2024-05-27 | 564 | 565 | 563 | 565 | 4,600 | 565 |
| 2024-05-24 | 562 | 562 | 559 | 561 | 2,300 | 561 |
| 2024-05-23 | 564 | 564 | 562 | 562 | 800 | 562 |
| 2024-05-22 | 564 | 564 | 561 | 563 | 1,500 | 563 |
| 2024-05-21 | 561 | 563 | 560 | 563 | 1,900 | 563 |
| 2024-05-20 | 558 | 560 | 558 | 560 | 1,200 | 560 |
| 2024-05-17 | 560 | 560 | 556 | 558 | 1,600 | 558 |
| 2024-05-16 | 560 | 560 | 556 | 560 | 2,600 | 560 |
| 2024-05-15 | 561 | 563 | 559 | 560 | 3,400 | 560 |
| 2024-05-14 | 568 | 568 | 560 | 561 | 5,100 | 561 |
| 2024-05-13 | 567 | 567 | 566 | 566 | 2,000 | 566 |
| 2024-05-10 | 566 | 568 | 566 | 567 | 4,200 | 567 |
| 2024-05-09 | 565 | 567 | 561 | 566 | 2,900 | 566 |
| 2024-05-08 | 564 | 567 | 559 | 565 | 4,400 | 565 |
| 2024-05-07 | 562 | 564 | 562 | 563 | 1,700 | 563 |
| 2024-05-02 | 560 | 563 | 557 | 560 | 8,500 | 560 |
| 2024-05-01 | 562 | 565 | 560 | 560 | 3,000 | 560 |
| 2024-04-30 | 566 | 567 | 562 | 562 | 3,800 | 562 |
| 2024-04-26 | 573 | 573 | 560 | 563 | 18,500 | 563 |
| 2024-04-25 | 572 | 577 | 571 | 571 | 16,100 | 571 |
| 2024-04-24 | 573 | 574 | 570 | 571 | 8,300 | 571 |
| 2024-04-23 | 578 | 578 | 571 | 572 | 10,400 | 572 |
| 2024-04-22 | 573 | 580 | 573 | 573 | 7,800 | 573 |
| 2024-04-19 | 572 | 582 | 564 | 572 | 33,400 | 572 |
| 2024-04-18 | 562 | 590 | 551 | 579 | 119,400 | 579 |
| 2024-04-17 | 601 | 606 | 571 | 573 | 146,900 | 573 |
| 2024-04-16 | 603 | 604 | 599 | 604 | 21,000 | 604 |
| 2024-04-15 | 603 | 606 | 600 | 602 | 29,500 | 602 |
| 2024-04-12 | 607 | 607 | 603 | 603 | 13,800 | 603 |
| 2024-04-11 | 607 | 610 | 605 | 606 | 29,100 | 606 |
| 2024-04-10 | 611 | 613 | 608 | 608 | 16,400 | 608 |
| 2024-04-09 | 611 | 613 | 611 | 611 | 11,800 | 611 |
| 2024-04-08 | 614 | 614 | 610 | 613 | 15,000 | 613 |
| 2024-04-05 | 604 | 614 | 604 | 614 | 15,100 | 614 |
| 2024-04-04 | 605 | 610 | 604 | 608 | 12,200 | 608 |
| 2024-04-03 | 610 | 616 | 603 | 610 | 16,900 | 610 |
| 2024-04-02 | 613 | 617 | 610 | 610 | 13,800 | 610 |
| 2024-04-01 | 611 | 618 | 608 | 616 | 11,500 | 616 |
| 2024-03-29 | 604 | 618 | 603 | 614 | 13,700 | 614 |
| 2024-03-28 | 600 | 609 | 599 | 604 | 14,100 | 604 |
| 2024-03-27 | 602 | 604 | 588 | 599 | 14,100 | 599 |
| 2024-03-26 | 602 | 606 | 598 | 602 | 17,700 | 602 |
| 2024-03-25 | 595 | 606 | 592 | 599 | 19,600 | 599 |
| 2024-03-22 | 595 | 596 | 590 | 592 | 7,600 | 592 |
| 2024-03-21 | 595 | 598 | 592 | 594 | 14,800 | 594 |
| 2024-03-19 | 586 | 600 | 586 | 595 | 9,600 | 595 |
| 2024-03-18 | 586 | 588 | 579 | 586 | 12,200 | 586 |
| 2024-03-15 | 576 | 576 | 574 | 576 | 3,600 | 576 |
| 2024-03-14 | 579 | 579 | 573 | 576 | 5,000 | 576 |
| 2024-03-13 | 575 | 582 | 572 | 575 | 4,300 | 575 |
| 2024-03-12 | 576 | 576 | 572 | 575 | 7,600 | 575 |
| 2024-03-11 | 576 | 580 | 576 | 576 | 7,800 | 576 |
| 2024-03-08 | 576 | 579 | 570 | 576 | 10,900 | 576 |
| 2024-03-07 | 574 | 575 | 562 | 574 | 28,300 | 574 |
| 2024-03-06 | 568 | 575 | 559 | 566 | 113,400 | 566 |
| 2024-03-05 | 600 | 606 | 595 | 599 | 48,500 | 599 |
| 2024-03-04 | 602 | 605 | 593 | 600 | 22,300 | 600 |
| 2024-03-01 | 596 | 605 | 592 | 592 | 58,300 | 592 |
| 2024-02-29 | 595 | 596 | 589 | 590 | 10,600 | 590 |
| 2024-02-28 | 598 | 601 | 593 | 598 | 7,500 | 598 |
| 2024-02-27 | 590 | 598 | 590 | 598 | 10,800 | 598 |
| 2024-02-26 | 587 | 590 | 587 | 590 | 6,700 | 590 |
| 2024-02-22 | 584 | 585 | 584 | 585 | 4,800 | 585 |
| 2024-02-21 | 591 | 591 | 586 | 587 | 6,300 | 587 |
| 2024-02-20 | 591 | 591 | 590 | 591 | 3,800 | 591 |
| 2024-02-19 | 578 | 586 | 578 | 585 | 4,100 | 585 |
| 2024-02-16 | 575 | 579 | 571 | 575 | 2,700 | 575 |
| 2024-02-15 | 581 | 581 | 570 | 575 | 4,100 | 575 |
| 2024-02-14 | 577 | 582 | 577 | 581 | 2,300 | 581 |
| 2024-02-13 | 585 | 585 | 572 | 578 | 7,700 | 578 |
| 2024-02-09 | 582 | 585 | 581 | 582 | 1,400 | 582 |
| 2024-02-08 | 585 | 585 | 580 | 580 | 3,500 | 580 |
| 2024-02-07 | 586 | 586 | 585 | 585 | 3,000 | 585 |
| 2024-02-06 | 587 | 588 | 586 | 586 | 3,700 | 586 |
| 2024-02-05 | 590 | 591 | 587 | 587 | 1,800 | 587 |
| 2024-02-02 | 594 | 594 | 590 | 590 | 1,300 | 590 |
| 2024-02-01 | 597 | 597 | 592 | 595 | 3,100 | 595 |
| 2024-01-31 | 593 | 593 | 588 | 588 | 4,300 | 588 |
| 2024-01-30 | 593 | 595 | 593 | 595 | 1,400 | 595 |
| 2024-01-29 | 594 | 597 | 593 | 597 | 3,600 | 597 |
| 2024-01-26 | 596 | 596 | 591 | 593 | 2,900 | 593 |
| 2024-01-25 | 596 | 596 | 590 | 595 | 8,900 | 595 |
| 2024-01-24 | 588 | 589 | 584 | 589 | 1,500 | 589 |
| 2024-01-23 | 585 | 589 | 584 | 589 | 1,800 | 589 |
| 2024-01-22 | 589 | 589 | 580 | 584 | 6,700 | 584 |
| 2024-01-19 | 589 | 589 | 585 | 588 | 1,900 | 588 |
| 2024-01-18 | 592 | 592 | 587 | 590 | 4,000 | 590 |
| 2024-01-17 | 590 | 593 | 589 | 590 | 2,600 | 590 |
| 2024-01-16 | 586 | 604 | 586 | 594 | 7,300 | 594 |
| 2024-01-15 | 579 | 583 | 578 | 583 | 2,000 | 583 |
| 2024-01-12 | 582 | 582 | 576 | 579 | 3,800 | 579 |
| 2024-01-11 | 586 | 588 | 586 | 587 | 3,800 | 587 |
| 2024-01-10 | 595 | 595 | 587 | 587 | 18,900 | 587 |
| 2024-01-09 | 584 | 595 | 584 | 595 | 9,800 | 595 |
| 2024-01-05 | 588 | 588 | 577 | 585 | 9,300 | 585 |
| 2024-01-04 | 577 | 599 | 577 | 582 | 8,200 | 582 |
分割・併合履歴 ： なし
