KabuInsight

ダイサン

4750
スタンダード/サービス業/DAISAN 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
2026-03-13581.0582.0578.0580.0-2.0-0.34%2,400
2026-03-12587.0587.0581.0582.0-5.0-0.85%10,400
2026-03-11581.0587.0581.0587.0+7.0+1.21%4,100
2026-03-10578.0583.0578.0580.0+3.0+0.52%5,600
2026-03-09580.0580.0570.0577.0-6.0-1.03%7,300
2026-03-06581.0584.0581.0583.0+1.0+0.17%4,900
2026-03-05582.0585.0575.0582.0+18.0+3.19%12,700
2026-03-04561.0575.0560.0564.0-6.0-1.05%55,600
2026-03-03596.0600.0570.0570.0-24.0-4.04%72,300
2026-03-02594.0608.0590.0594.0-1.0-0.17%16,100
2026-02-27588.0600.0588.0595.0+4.0+0.68%14,000
2026-02-26587.0594.0585.0591.0+5.0+0.85%16,800
2026-02-25584.0589.0582.0586.0+2.0+0.34%15,500
2026-02-24615.0615.0574.0584.0-29.0-4.73%99,400
2026-02-20611.0614.0607.0613.0+2.0+0.33%5,500
2026-02-19608.0612.0608.0611.0+6.0+0.99%5,100
2026-02-18608.0608.0603.0605.0-3.0-0.49%7,600
2026-02-17611.0617.0608.0608.0-3.0-0.49%7,000
2026-02-16619.0619.0610.0611.0-9.0-1.45%8,800
2026-02-13614.0620.0608.0620.0+10.0+1.64%16,400
2026-02-12607.0612.0607.0610.0+3.0+0.49%13,300
2026-02-10601.0607.0601.0607.0+7.0+1.17%9,300
2026-02-09608.0608.0598.0600.0+1.0+0.17%9,200
2026-02-06596.0600.0594.0599.0+3.0+0.50%2,900
2026-02-05596.0597.0596.0596.0+1.0+0.17%2,400
2026-02-04598.0598.0595.0595.0-1.0-0.17%1,800
2026-02-03596.0597.0596.0596.0-1.0-0.17%1,400
2026-02-02596.0597.0593.0597.0+4.0+0.67%7,700
2026-01-30595.0595.0593.0593.00.00.00%2,700
2026-01-29593.0593.0592.0593.00.00.00%1,400
2026-01-28592.0595.0592.0593.0-1.0-0.17%4,700
2026-01-27594.0595.0592.0594.0-1.0-0.17%4,400
2026-01-26594.0596.0590.0595.0+4.0+0.68%15,400
2026-01-23589.0592.0588.0591.0+1.0+0.17%4,200
2026-01-22590.0591.0587.0590.00.00.00%14,500
2026-01-21592.0593.0587.0590.0-2.0-0.34%3,600
2026-01-20594.0594.0592.0592.0-2.0-0.34%2,600
2026-01-19600.0600.0592.0594.0-5.0-0.83%5,600
2026-01-16599.0599.0596.0599.0-1.0-0.17%2,900
2026-01-15596.0600.0595.0600.0+4.0+0.67%7,900
2026-01-14597.0599.0595.0596.0-1.0-0.17%14,300
2026-01-13592.0597.0592.0597.0+5.0+0.84%23,700
2026-01-09589.0592.0589.0592.0+3.0+0.51%7,400
2026-01-08589.0592.0588.0589.00.00.00%8,500
2026-01-07587.0591.0585.0589.0+2.0+0.34%7,600
2026-01-06584.0587.0583.0587.0+3.0+0.51%5,700
2026-01-05584.0584.0581.0584.0+2.0+0.34%7,300
2025-12-30581.0582.0581.0582.0+1.0+0.17%6,000
2025-12-29581.0584.0580.0581.0+1.0+0.17%7,400
2025-12-26580.0582.0580.0580.0-1.0-0.17%7,300
2025-12-25584.0584.0580.0581.0-3.0-0.51%14,800
2025-12-24584.0584.0582.0584.00.00.00%5,100
2025-12-23581.0584.0581.0584.0+3.0+0.52%6,000
2025-12-22581.0581.0579.0581.0+1.0+0.17%4,300
2025-12-19582.0583.0579.0580.0-2.0-0.34%3,700
2025-12-18581.0582.0581.0582.0+1.0+0.17%1,000
2025-12-17585.0585.0581.0581.0-1.0-0.17%3,300
2025-12-16583.0585.0582.0582.0-2.0-0.34%5,600
2025-12-15584.0584.0582.0584.00.00.00%4,300
2025-12-12583.0585.0581.0584.0+3.0+0.52%5,200
2025-12-11581.0583.0581.0581.0-2.0-0.34%4,300
2025-12-10583.0586.0582.0583.0+1.0+0.17%20,700
2025-12-09582.0582.0582.0582.00.00.00%1,900
2025-12-08580.0582.0579.0582.0+2.0+0.34%5,400
2025-12-05585.0585.0579.0580.0-8.0-1.36%12,400
2025-12-04579.0588.0577.0588.0+5.0+0.86%18,400
2025-12-03576.0597.0575.0583.0-35.0-5.66%108,000
2025-12-02626.0629.0616.0618.0-7.0-1.12%83,500
2025-12-01617.0625.0613.0625.0+15.0+2.46%45,100
2025-11-28603.0610.0603.0610.0+9.0+1.50%15,900
2025-11-27605.0605.0601.0601.0+1.0+0.17%9,900
2025-11-26595.0602.0594.0600.0+7.0+1.18%9,800
2025-11-25591.0594.0590.0593.0+4.0+0.68%17,000
2025-11-21587.0590.0587.0589.0+2.0+0.34%5,800
2025-11-20589.0589.0582.0587.0+1.0+0.17%8,200
2025-11-19586.0590.0585.0586.00.00.00%8,900
2025-11-18589.0589.0585.0586.00.00.00%11,600
2025-11-17585.0587.0585.0586.0+1.0+0.17%5,400
2025-11-14583.0585.0583.0585.0+3.0+0.52%7,600
2025-11-13581.0583.0578.0582.0-1.0-0.17%6,800
2025-11-12581.0583.0580.0583.0+2.0+0.34%3,500
2025-11-11584.0584.0580.0581.0-4.0-0.68%7,800
2025-11-10579.0585.0579.0585.0+6.0+1.04%11,200
2025-11-07582.0582.0574.0579.0-3.0-0.52%5,800
2025-11-06584.0584.0577.0582.00.00.00%7,300
2025-11-05581.0583.0577.0582.00.00.00%11,800
2025-11-04576.0584.0574.0582.0+6.0+1.04%9,000
2025-10-31573.0576.0572.0576.0+5.0+0.88%6,300
2025-10-30578.0578.0569.0571.0-6.0-1.04%18,000
2025-10-29584.0584.0577.0577.0-6.0-1.03%39,500
2025-10-28587.0588.0583.0583.0-4.0-0.68%11,400
2025-10-27588.0590.0586.0587.0+2.0+0.34%17,700
2025-10-24584.0587.0584.0585.0+1.0+0.17%5,200
2025-10-23584.0587.0583.0584.0-3.0-0.51%6,300
2025-10-22586.0588.0581.0587.00.00.00%16,900
2025-10-21586.0589.0586.0587.0+1.0+0.17%6,000
2025-10-20586.0590.0585.0586.00.00.00%19,800
2025-10-17597.0597.0581.0586.0-31.0-5.02%97,300
2025-10-16616.0623.0614.0617.00.00.00%90,600
2025-10-15615.0619.0610.0617.0+2.0+0.33%25,000
2025-10-14612.0621.0611.0615.0-5.0-0.81%19,600
2025-10-10624.0624.0619.0620.0-4.0-0.64%21,700
2025-10-09619.0624.0617.0624.0+9.0+1.46%32,200
2025-10-08615.0618.0615.0615.0-1.0-0.16%11,000
2025-10-07616.0616.0614.0616.0-1.0-0.16%8,500
2025-10-06615.0622.0615.0617.00.00.00%15,600
2025-10-03610.0617.0608.0617.0+7.0+1.15%24,200
2025-10-02606.0610.0604.0610.0+2.0+0.33%8,900
2025-10-01612.0616.0606.0608.0-7.0-1.14%27,100
2025-09-30613.0615.0612.0615.0+2.0+0.33%11,700
2025-09-29614.0615.0613.0613.0-2.0-0.33%10,800
2025-09-26617.0617.0613.0615.00.00.00%6,200
2025-09-25618.0618.0613.0615.00.00.00%10,400
2025-09-24617.0617.0612.0615.0+4.0+0.65%15,300
2025-09-22609.0611.0608.0611.0+5.0+0.83%11,400
2025-09-19606.0609.0604.0606.0+2.0+0.33%12,500
2025-09-18607.0607.0602.0604.0+1.0+0.17%6,300
2025-09-17601.0606.0601.0603.0-2.0-0.33%9,000
2025-09-16601.0605.0601.0605.0+4.0+0.67%5,100
2025-09-12604.0605.0601.0601.0——10,500

直近120営業日分を表示