4750 (株)ダイサン 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 555 | 561 | 552 | 560 | 10,100 | 560 |
| 2025-05-21 | 558 | 560 | 555 | 555 | 6,800 | 555 |
| 2025-05-20 | 560 | 560 | 553 | 557 | 3,700 | 557 |
| 2025-05-19 | 554 | 559 | 553 | 557 | 8,200 | 557 |
| 2025-05-16 | 544 | 554 | 544 | 554 | 3,500 | 554 |
| 2025-05-15 | 546 | 546 | 544 | 545 | 1,900 | 545 |
| 2025-05-14 | 549 | 549 | 540 | 546 | 12,800 | 546 |
| 2025-05-13 | 553 | 558 | 545 | 550 | 13,600 | 550 |
| 2025-05-12 | 543 | 554 | 543 | 552 | 18,700 | 552 |
| 2025-05-09 | 541 | 544 | 539 | 543 | 3,700 | 543 |
| 2025-05-08 | 541 | 544 | 540 | 542 | 18,200 | 542 |
| 2025-05-07 | 536 | 542 | 536 | 541 | 5,000 | 541 |
| 2025-05-02 | 535 | 540 | 533 | 536 | 11,700 | 536 |
| 2025-05-01 | 535 | 536 | 533 | 533 | 6,500 | 533 |
| 2025-04-30 | 538 | 548 | 534 | 535 | 26,400 | 535 |
| 2025-04-28 | 550 | 552 | 533 | 538 | 37,300 | 538 |
| 2025-04-25 | 562 | 562 | 554 | 554 | 33,500 | 554 |
| 2025-04-24 | 557 | 560 | 555 | 559 | 16,600 | 559 |
| 2025-04-23 | 559 | 559 | 555 | 557 | 12,100 | 557 |
| 2025-04-22 | 553 | 557 | 553 | 557 | 3,700 | 557 |
| 2025-04-21 | 558 | 558 | 553 | 556 | 10,200 | 556 |
| 2025-04-18 | 552 | 557 | 547 | 557 | 19,700 | 557 |
| 2025-04-17 | 547 | 558 | 545 | 549 | 91,200 | 549 |
| 2025-04-16 | 563 | 565 | 556 | 565 | 112,400 | 565 |
| 2025-04-15 | 565 | 567 | 560 | 560 | 27,600 | 560 |
| 2025-04-14 | 573 | 575 | 560 | 565 | 25,900 | 565 |
| 2025-04-11 | 563 | 569 | 560 | 567 | 10,500 | 567 |
| 2025-04-10 | 573 | 573 | 562 | 571 | 15,500 | 571 |
| 2025-04-09 | 555 | 558 | 548 | 553 | 5,300 | 553 |
| 2025-04-08 | 545 | 564 | 545 | 556 | 20,800 | 556 |
| 2025-04-07 | 557 | 557 | 535 | 537 | 38,400 | 537 |
| 2025-04-04 | 562 | 571 | 561 | 561 | 22,300 | 561 |
| 2025-04-03 | 575 | 588 | 572 | 578 | 21,600 | 578 |
| 2025-04-02 | 594 | 595 | 581 | 588 | 41,200 | 588 |
| 2025-04-01 | 605 | 607 | 596 | 596 | 17,700 | 596 |
| 2025-03-31 | 611 | 616 | 606 | 606 | 29,300 | 606 |
| 2025-03-28 | 607 | 620 | 607 | 614 | 34,900 | 614 |
| 2025-03-27 | 601 | 607 | 597 | 606 | 14,500 | 606 |
| 2025-03-26 | 593 | 602 | 589 | 597 | 19,100 | 597 |
| 2025-03-25 | 600 | 604 | 582 | 589 | 45,200 | 589 |
| 2025-03-24 | 590 | 598 | 590 | 597 | 14,100 | 597 |
| 2025-03-21 | 593 | 594 | 589 | 592 | 6,000 | 592 |
| 2025-03-19 | 582 | 590 | 582 | 586 | 6,900 | 586 |
| 2025-03-18 | 584 | 586 | 575 | 582 | 9,900 | 582 |
| 2025-03-17 | 577 | 582 | 577 | 582 | 6,100 | 582 |
| 2025-03-14 | 570 | 577 | 570 | 577 | 9,200 | 577 |
| 2025-03-13 | 570 | 573 | 570 | 570 | 7,500 | 570 |
| 2025-03-12 | 570 | 573 | 566 | 570 | 8,800 | 570 |
| 2025-03-11 | 572 | 572 | 564 | 569 | 6,200 | 569 |
| 2025-03-10 | 576 | 580 | 573 | 576 | 13,700 | 576 |
| 2025-03-07 | 573 | 576 | 568 | 576 | 16,200 | 576 |
| 2025-03-06 | 565 | 575 | 561 | 575 | 46,300 | 575 |
| 2025-03-05 | 575 | 585 | 555 | 563 | 165,300 | 563 |
| 2025-03-04 | 585 | 614 | 574 | 605 | 149,600 | 605 |
| 2025-03-03 | 580 | 584 | 572 | 582 | 58,500 | 582 |
| 2025-02-28 | 566 | 579 | 561 | 579 | 25,200 | 579 |
| 2025-02-27 | 574 | 574 | 556 | 566 | 9,900 | 566 |
| 2025-02-26 | 555 | 570 | 552 | 565 | 22,400 | 565 |
| 2025-02-25 | 548 | 555 | 546 | 551 | 7,600 | 551 |
| 2025-02-21 | 547 | 550 | 545 | 549 | 2,600 | 549 |
| 2025-02-20 | 547 | 555 | 547 | 552 | 2,900 | 552 |
| 2025-02-19 | 552 | 554 | 543 | 549 | 9,700 | 549 |
| 2025-02-18 | 549 | 552 | 549 | 552 | 6,100 | 552 |
| 2025-02-17 | 549 | 549 | 545 | 548 | 8,100 | 548 |
| 2025-02-14 | 542 | 543 | 538 | 541 | 3,600 | 541 |
| 2025-02-13 | 540 | 543 | 538 | 542 | 2,700 | 542 |
| 2025-02-12 | 544 | 544 | 539 | 542 | 3,700 | 542 |
| 2025-02-10 | 539 | 544 | 537 | 544 | 11,000 | 544 |
| 2025-02-07 | 535 | 549 | 534 | 539 | 10,800 | 539 |
| 2025-02-06 | 538 | 539 | 536 | 536 | 12,300 | 536 |
| 2025-02-05 | 534 | 535 | 533 | 534 | 2,800 | 534 |
| 2025-02-04 | 531 | 535 | 531 | 532 | 6,500 | 532 |
| 2025-02-03 | 535 | 535 | 531 | 531 | 4,500 | 531 |
| 2025-01-31 | 538 | 539 | 531 | 534 | 7,200 | 534 |
| 2025-01-30 | 535 | 537 | 533 | 534 | 5,100 | 534 |
| 2025-01-29 | 538 | 540 | 532 | 538 | 6,300 | 538 |
| 2025-01-28 | 540 | 541 | 536 | 538 | 4,700 | 538 |
| 2025-01-27 | 543 | 547 | 537 | 537 | 16,600 | 537 |
| 2025-01-24 | 536 | 536 | 531 | 534 | 5,600 | 534 |
| 2025-01-23 | 539 | 539 | 535 | 536 | 1,700 | 536 |
| 2025-01-22 | 538 | 542 | 531 | 539 | 5,400 | 539 |
| 2025-01-21 | 536 | 539 | 536 | 539 | 2,200 | 539 |
| 2025-01-20 | 537 | 537 | 531 | 536 | 4,300 | 536 |
| 2025-01-17 | 536 | 537 | 531 | 533 | 2,700 | 533 |
| 2025-01-16 | 539 | 542 | 534 | 534 | 3,300 | 534 |
| 2025-01-15 | 538 | 538 | 537 | 537 | 1,100 | 537 |
| 2025-01-14 | 542 | 546 | 538 | 538 | 3,300 | 538 |
| 2025-01-10 | 544 | 544 | 535 | 542 | 18,000 | 542 |
| 2025-01-09 | 544 | 546 | 540 | 544 | 6,200 | 544 |
| 2025-01-08 | 540 | 551 | 540 | 545 | 13,000 | 545 |
| 2025-01-07 | 537 | 539 | 535 | 538 | 6,700 | 538 |
| 2025-01-06 | 535 | 537 | 533 | 534 | 6,900 | 534 |
分割・併合履歴 ： なし