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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
