KabuInsight

ダスキン

4665
プライム/サービス業/DUSKIN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,200.04,247.04,198.04,219.0+18.0+0.43%110,700
2026-03-124,260.04,284.04,201.04,201.0-84.0-1.96%103,300
2026-03-114,298.04,328.04,280.04,285.0+26.0+0.61%131,300
2026-03-104,300.04,302.04,242.04,259.0+9.0+0.21%129,700
2026-03-094,218.04,265.04,195.04,250.0-11.0-0.26%133,500
2026-03-064,265.04,274.04,214.04,261.0-45.0-1.05%124,100
2026-03-054,300.04,332.04,280.04,306.0+57.0+1.34%143,800
2026-03-044,263.04,271.04,184.04,249.0-10.0-0.23%164,200
2026-03-034,301.04,301.04,225.04,259.0-74.0-1.71%168,400
2026-03-024,308.04,333.04,268.04,333.0+10.0+0.23%134,100
2026-02-274,290.04,323.04,267.04,323.0+56.0+1.31%118,500
2026-02-264,272.04,292.04,256.04,267.0-5.0-0.12%83,900
2026-02-254,272.04,272.04,238.04,272.00.00.00%101,500
2026-02-244,249.04,279.04,220.04,272.0+45.0+1.06%97,100
2026-02-204,242.04,242.04,208.04,227.0-33.0-0.77%91,600
2026-02-194,269.04,283.04,242.04,260.0-8.0-0.19%133,600
2026-02-184,292.04,311.04,268.04,268.0-4.0-0.09%136,600
2026-02-174,286.04,293.04,262.04,272.0-15.0-0.35%55,700
2026-02-164,317.04,332.04,268.04,287.0-20.0-0.46%81,100
2026-02-134,350.04,360.04,295.04,307.0-18.0-0.42%91,100
2026-02-124,355.04,360.04,293.04,325.0-38.0-0.87%145,900
2026-02-104,305.04,390.04,301.04,363.0+58.0+1.35%156,200
2026-02-094,360.04,362.04,234.04,305.0-21.0-0.49%253,500
2026-02-064,300.04,326.04,294.04,326.0+21.0+0.49%98,400
2026-02-054,333.04,340.04,304.04,305.0+20.0+0.47%75,000
2026-02-044,290.04,324.04,281.04,285.0-5.0-0.12%99,100
2026-02-034,249.04,313.04,240.04,290.0+41.0+0.96%108,100
2026-02-024,300.04,300.04,249.04,249.0+3.0+0.07%88,600
2026-01-304,250.04,263.04,220.04,246.0+6.0+0.14%92,700
2026-01-294,214.04,250.04,177.04,240.0+11.0+0.26%125,300
2026-01-284,302.04,303.04,220.04,229.0-91.0-2.11%109,700
2026-01-274,344.04,347.04,302.04,320.0-67.0-1.53%104,100
2026-01-264,399.04,414.04,374.04,387.0-33.0-0.75%73,000
2026-01-234,400.04,421.04,395.04,420.0+20.0+0.45%64,700
2026-01-224,355.04,400.04,340.04,400.0+39.0+0.89%117,200
2026-01-214,380.04,393.04,349.04,361.0-48.0-1.09%76,500
2026-01-204,401.04,428.04,378.04,409.00.00.00%87,000
2026-01-194,382.04,424.04,374.04,409.0+47.0+1.08%106,000
2026-01-164,321.04,364.04,309.04,362.0+33.0+0.76%63,000
2026-01-154,348.04,348.04,321.04,329.0-11.0-0.25%49,100
2026-01-144,313.04,346.04,310.04,340.0+27.0+0.63%57,000
2026-01-134,345.04,353.04,303.04,313.0+14.0+0.33%87,900
2026-01-094,310.04,318.04,278.04,299.0+12.0+0.28%73,300
2026-01-084,270.04,306.04,261.04,287.0+2.0+0.05%78,900
2026-01-074,255.04,304.04,249.04,285.0-10.0-0.23%98,700
2026-01-064,287.04,322.04,280.04,295.0+8.0+0.19%114,800
2026-01-054,255.04,311.04,248.04,287.0+32.0+0.75%113,900
2025-12-304,300.04,300.04,255.04,255.0-6.0-0.14%85,100
2025-12-294,304.04,309.04,234.04,261.0-43.0-1.00%95,000
2025-12-264,318.04,318.04,281.04,304.0+24.0+0.56%63,900
2025-12-254,340.04,340.04,280.04,280.0-31.0-0.72%54,200
2025-12-244,349.04,349.04,303.04,311.0-31.0-0.71%69,400
2025-12-234,335.04,347.04,325.04,342.0+19.0+0.44%70,600
2025-12-224,370.04,370.04,300.04,323.0-47.0-1.08%99,700
2025-12-194,371.04,388.04,340.04,370.0-12.0-0.27%109,300
2025-12-184,347.04,400.04,316.04,382.0+74.0+1.72%127,700
2025-12-174,305.04,321.04,273.04,308.0+5.0+0.12%128,600
2025-12-164,348.04,348.04,303.04,303.0-45.0-1.03%98,700
2025-12-154,310.04,364.04,268.04,348.0+80.0+1.87%151,000
2025-12-124,250.04,290.04,238.04,268.0+67.0+1.59%124,800
2025-12-114,233.04,240.04,201.04,201.0-30.0-0.71%104,100
2025-12-104,187.04,255.04,171.04,231.0+44.0+1.05%178,700
2025-12-094,197.04,199.04,140.04,187.0-8.0-0.19%115,600
2025-12-084,120.04,195.04,110.04,195.0+81.0+1.97%148,400
2025-12-054,122.04,134.04,049.04,114.0-10.0-0.24%150,500
2025-12-044,126.04,149.04,110.04,124.0-29.0-0.70%109,700
2025-12-034,258.04,258.04,147.04,153.0-105.0-2.47%223,500
2025-12-024,102.04,274.04,095.04,258.0+266.0+6.66%492,500
2025-12-014,001.04,031.03,989.03,992.0-41.0-1.02%81,600
2025-11-284,009.04,037.04,000.04,033.0+21.0+0.52%79,900
2025-11-273,980.04,012.03,980.04,012.0+32.0+0.80%63,300
2025-11-263,974.03,992.03,970.03,980.0+25.0+0.63%76,500
2025-11-254,017.04,017.03,952.03,955.0-63.0-1.57%77,100
2025-11-213,950.04,018.03,945.04,018.0+94.0+2.40%198,800
2025-11-203,935.03,970.03,904.03,924.0+11.0+0.28%129,300
2025-11-193,933.03,948.03,912.03,913.0-47.0-1.19%135,500
2025-11-183,955.03,978.03,949.03,960.0+8.0+0.20%110,600
2025-11-173,939.03,971.03,919.03,952.0-3.0-0.08%110,900
2025-11-143,950.03,975.03,942.03,955.0+7.0+0.18%128,600
2025-11-133,910.03,953.03,910.03,948.0+52.0+1.33%116,000
2025-11-123,885.03,910.03,882.03,896.0+25.0+0.65%108,200
2025-11-113,901.03,924.03,870.03,871.0-46.0-1.17%129,700
2025-11-103,853.03,949.03,843.03,917.0+128.0+3.38%396,400
2025-11-073,729.03,789.03,725.03,789.0+60.0+1.61%190,100
2025-11-063,743.03,743.03,726.03,729.0-4.0-0.11%77,800
2025-11-053,735.03,743.03,706.03,733.0+23.0+0.62%137,600
2025-11-043,715.03,735.03,694.03,710.0-7.0-0.19%99,400
2025-10-313,709.03,717.03,695.03,717.0+21.0+0.57%96,600
2025-10-303,662.03,710.03,660.03,696.0+32.0+0.87%379,300
2025-10-293,715.03,720.03,664.03,664.0-61.0-1.64%152,600
2025-10-283,752.03,760.03,718.03,725.0-48.0-1.27%91,100
2025-10-273,755.03,790.03,751.03,773.0+32.0+0.86%94,500
2025-10-243,777.03,777.03,741.03,741.0-36.0-0.95%81,500
2025-10-233,779.03,779.03,763.03,777.0+17.0+0.45%81,600
2025-10-223,780.03,786.03,760.03,760.0-1.0-0.03%65,400
2025-10-213,752.03,771.03,749.03,761.0+12.0+0.32%82,500
2025-10-203,759.03,759.03,733.03,749.0+25.0+0.67%69,000
2025-10-173,721.03,740.03,720.03,724.0-3.0-0.08%73,600
2025-10-163,734.03,753.03,727.03,727.0-16.0-0.43%64,900
2025-10-153,767.03,768.03,738.03,743.0+11.0+0.29%60,200
2025-10-143,719.03,740.03,705.03,732.0-14.0-0.37%135,900
2025-10-103,739.03,772.03,723.03,746.0-6.0-0.16%130,400
2025-10-093,805.03,813.03,752.03,752.0-63.0-1.65%143,000
2025-10-083,843.03,864.03,815.03,815.0-28.0-0.73%101,000
2025-10-073,900.03,902.03,842.03,843.0-42.0-1.08%120,400
2025-10-063,821.03,886.03,810.03,885.0+104.0+2.75%155,500
2025-10-033,785.03,798.03,765.03,781.0-2.0-0.05%114,000
2025-10-023,800.03,828.03,762.03,783.0-52.0-1.36%112,100
2025-10-013,865.03,865.03,810.03,835.0-16.0-0.42%137,200
2025-09-303,941.03,943.03,839.03,851.0-68.0-1.74%156,900
2025-09-293,940.03,940.03,898.03,919.0-66.0-1.66%232,300
2025-09-263,944.03,992.03,944.03,985.0+44.0+1.12%600,200
2025-09-253,930.03,956.03,930.03,941.0+26.0+0.66%329,900
2025-09-243,900.03,929.03,900.03,915.0+8.0+0.20%254,200
2025-09-223,874.03,913.03,871.03,907.0+16.0+0.41%246,100
2025-09-193,905.03,926.03,891.03,891.0-25.0-0.64%230,500
2025-09-183,925.03,930.03,900.03,916.0-7.0-0.18%140,800
2025-09-173,931.03,936.03,908.03,923.0-9.0-0.23%115,300
2025-09-163,909.03,936.03,897.03,932.0+16.0+0.41%215,100
2025-09-123,936.03,950.03,915.03,916.0——187,700

直近120営業日分を表示