デクセリアルズ(4980)の株価時系列情報
デクセリアルズ(4980)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,910 | 5,946 | 5,573 | 5,725 | 587,600 |
| 2024/04/18 | 5,945 | 6,114 | 5,852 | 6,070 | 297,900 |
| 2024/04/17 | 6,050 | 6,195 | 6,020 | 6,076 | 333,300 |
| 2024/04/16 | 6,000 | 6,070 | 5,938 | 5,969 | 246,900 |
| 2024/04/15 | 6,088 | 6,123 | 5,983 | 6,087 | 290,300 |
| 2024/04/12 | 6,135 | 6,370 | 6,131 | 6,188 | 641,800 |
| 2024/04/11 | 6,000 | 6,044 | 5,945 | 5,973 | 331,400 |
| 2024/04/10 | 5,959 | 6,066 | 5,957 | 6,015 | 258,200 |
| 2024/04/09 | 5,999 | 6,049 | 5,937 | 6,012 | 355,500 |
| 2024/04/08 | 6,041 | 6,074 | 5,875 | 5,928 | 711,300 |
| 2024/04/05 | 6,158 | 6,219 | 5,978 | 6,088 | 589,500 |
| 2024/04/04 | 6,414 | 6,431 | 6,287 | 6,334 | 444,000 |
| 2024/04/03 | 6,449 | 6,497 | 6,320 | 6,333 | 476,200 |
| 2024/04/02 | 6,450 | 6,607 | 6,430 | 6,569 | 383,300 |
| 2024/04/01 | 6,755 | 6,756 | 6,355 | 6,383 | 469,600 |
| 2024/03/29 | 6,660 | 6,701 | 6,590 | 6,687 | 325,800 |
| 2024/03/28 | 6,517 | 6,632 | 6,450 | 6,560 | 333,500 |
| 2024/03/27 | 6,476 | 6,688 | 6,476 | 6,601 | 511,100 |
| 2024/03/26 | 6,385 | 6,596 | 6,385 | 6,440 | 414,900 |
| 2024/03/25 | 6,355 | 6,450 | 6,299 | 6,359 | 275,900 |
| 2024/03/22 | 6,249 | 6,430 | 6,220 | 6,355 | 562,400 |
| 2024/03/21 | 6,134 | 6,220 | 6,079 | 6,190 | 291,900 |
| 2024/03/19 | 5,920 | 6,027 | 5,883 | 6,015 | 272,500 |
| 2024/03/18 | 5,961 | 6,119 | 5,903 | 6,067 | 302,700 |
| 2024/03/15 | 5,797 | 5,874 | 5,764 | 5,856 | 270,900 |
| 2024/03/14 | 5,952 | 5,960 | 5,775 | 5,815 | 252,300 |
| 2024/03/13 | 6,080 | 6,110 | 5,812 | 5,891 | 521,900 |
| 2024/03/12 | 5,840 | 6,088 | 5,816 | 6,064 | 515,900 |
| 2024/03/11 | 5,735 | 5,867 | 5,727 | 5,849 | 445,200 |
| 2024/03/08 | 5,812 | 5,966 | 5,801 | 5,895 | 534,500 |
| 2024/03/07 | 6,054 | 6,087 | 5,891 | 5,891 | 595,500 |
| 2024/03/06 | 5,966 | 6,135 | 5,966 | 6,092 | 502,300 |
| 2024/03/05 | 6,054 | 6,144 | 5,951 | 6,127 | 434,600 |
| 2024/03/04 | 6,300 | 6,329 | 6,140 | 6,210 | 478,300 |
| 2024/03/01 | 6,045 | 6,214 | 6,030 | 6,201 | 328,700 |
| 2024/02/29 | 6,000 | 6,063 | 5,968 | 6,026 | 287,000 |
| 2024/02/28 | 6,089 | 6,269 | 6,032 | 6,092 | 545,100 |
| 2024/02/27 | 5,942 | 6,024 | 5,900 | 6,019 | 407,300 |
| 2024/02/26 | 6,140 | 6,146 | 5,855 | 5,870 | 662,200 |
| 2024/02/22 | 6,006 | 6,131 | 5,950 | 6,131 | 630,800 |
| 2024/02/21 | 5,780 | 5,938 | 5,713 | 5,906 | 345,100 |
| 2024/02/20 | 5,904 | 5,931 | 5,755 | 5,850 | 655,500 |
| 2024/02/19 | 5,898 | 6,025 | 5,849 | 5,976 | 409,900 |
| 2024/02/16 | 5,774 | 6,020 | 5,759 | 5,930 | 621,500 |
| 2024/02/15 | 5,771 | 5,783 | 5,655 | 5,776 | 338,300 |
| 2024/02/14 | 5,500 | 5,812 | 5,490 | 5,732 | 623,200 |
| 2024/02/13 | 5,439 | 5,580 | 5,430 | 5,564 | 568,700 |
| 2024/02/09 | 5,402 | 5,417 | 5,315 | 5,393 | 434,100 |
| 2024/02/08 | 5,363 | 5,436 | 5,252 | 5,381 | 649,300 |
| 2024/02/07 | 5,246 | 5,450 | 5,160 | 5,364 | 1,792,700 |
| 2024/02/06 | 5,106 | 5,146 | 4,990 | 5,146 | 1,442,200 |
| 2024/02/05 | 4,377 | 4,446 | 4,296 | 4,446 | 706,500 |
| 2024/02/02 | 4,335 | 4,393 | 4,306 | 4,320 | 298,300 |
| 2024/02/01 | 4,252 | 4,318 | 4,219 | 4,277 | 292,900 |
| 2024/01/31 | 4,277 | 4,298 | 4,171 | 4,298 | 557,200 |
| 2024/01/30 | 4,276 | 4,449 | 4,252 | 4,372 | 421,100 |
| 2024/01/29 | 4,169 | 4,270 | 4,116 | 4,250 | 241,500 |
| 2024/01/26 | 4,334 | 4,344 | 4,171 | 4,194 | 358,100 |
| 2024/01/25 | 4,352 | 4,410 | 4,296 | 4,404 | 306,000 |
| 2024/01/24 | 4,316 | 4,335 | 4,283 | 4,292 | 141,600 |
| 2024/01/23 | 4,398 | 4,458 | 4,314 | 4,341 | 205,800 |
| 2024/01/22 | 4,390 | 4,444 | 4,321 | 4,361 | 207,100 |
| 2024/01/19 | 4,250 | 4,359 | 4,228 | 4,338 | 407,900 |
| 2024/01/18 | 4,119 | 4,232 | 4,101 | 4,159 | 346,800 |
| 2024/01/17 | 4,300 | 4,368 | 4,128 | 4,128 | 544,500 |
| 2024/01/16 | 4,381 | 4,418 | 4,284 | 4,333 | 240,100 |
| 2024/01/15 | 4,344 | 4,409 | 4,242 | 4,381 | 376,200 |
| 2024/01/12 | 4,335 | 4,382 | 4,293 | 4,360 | 301,700 |
| 2024/01/11 | 4,370 | 4,390 | 4,287 | 4,335 | 268,500 |
| 2024/01/10 | 4,230 | 4,335 | 4,227 | 4,316 | 218,900 |
| 2024/01/09 | 4,300 | 4,367 | 4,230 | 4,235 | 276,200 |
| 2024/01/05 | 4,242 | 4,259 | 4,205 | 4,223 | 268,800 |
| 2024/01/04 | 4,056 | 4,219 | 4,018 | 4,216 | 317,900 |
| 2023/12/29 | 4,180 | 4,188 | 4,067 | 4,126 | 283,000 |
| 2023/12/28 | 4,235 | 4,241 | 4,094 | 4,154 | 446,400 |
| 2023/12/27 | 4,201 | 4,234 | 4,175 | 4,188 | 305,400 |
| 2023/12/26 | 4,150 | 4,186 | 4,117 | 4,157 | 212,800 |
| 2023/12/25 | 4,210 | 4,233 | 4,150 | 4,182 | 204,500 |
| 2023/12/22 | 4,188 | 4,226 | 4,123 | 4,179 | 389,000 |
| 2023/12/21 | 4,213 | 4,244 | 4,132 | 4,147 | 324,900 |
| 2023/12/20 | 4,283 | 4,334 | 4,253 | 4,283 | 327,900 |
| 2023/12/19 | 4,024 | 4,245 | 4,001 | 4,230 | 495,100 |
| 2023/12/18 | 4,082 | 4,115 | 3,995 | 4,053 | 417,900 |
| 2023/12/15 | 4,175 | 4,210 | 4,108 | 4,145 | 547,400 |
| 2023/12/14 | 4,358 | 4,363 | 4,170 | 4,170 | 652,500 |
| 2023/12/13 | 4,290 | 4,457 | 4,290 | 4,414 | 395,600 |
| 2023/12/12 | 4,275 | 4,344 | 4,233 | 4,288 | 462,000 |
| 2023/12/11 | 4,220 | 4,234 | 4,137 | 4,170 | 252,300 |
| 2023/12/08 | 4,191 | 4,200 | 4,086 | 4,109 | 483,400 |
| 2023/12/07 | 4,302 | 4,345 | 4,211 | 4,214 | 446,600 |
| 2023/12/06 | 4,360 | 4,465 | 4,314 | 4,409 | 457,000 |
| 2023/12/05 | 4,400 | 4,461 | 4,318 | 4,328 | 325,600 |
| 2023/12/04 | 4,560 | 4,580 | 4,482 | 4,499 | 254,800 |
| 2023/12/01 | 4,613 | 4,632 | 4,558 | 4,560 | 186,200 |
| 2023/11/30 | 4,566 | 4,649 | 4,525 | 4,633 | 296,800 |
| 2023/11/29 | 4,480 | 4,560 | 4,426 | 4,540 | 209,800 |
| 2023/11/28 | 4,617 | 4,649 | 4,542 | 4,570 | 296,100 |
| 2023/11/27 | 4,543 | 4,647 | 4,538 | 4,571 | 368,800 |
| 2023/11/24 | 4,422 | 4,623 | 4,420 | 4,522 | 442,100 |
| 2023/11/22 | 4,325 | 4,383 | 4,296 | 4,358 | 244,300 |
| 2023/11/21 | 4,365 | 4,383 | 4,274 | 4,348 | 246,400 |
| 2023/11/20 | 4,475 | 4,520 | 4,323 | 4,342 | 325,800 |
| 2023/11/17 | 4,369 | 4,473 | 4,362 | 4,473 | 326,600 |
| 2023/11/16 | 4,373 | 4,444 | 4,317 | 4,431 | 400,100 |
| 2023/11/15 | 4,410 | 4,467 | 4,344 | 4,437 | 478,300 |
| 2023/11/14 | 4,337 | 4,344 | 4,267 | 4,298 | 272,700 |
| 2023/11/13 | 4,396 | 4,474 | 4,275 | 4,300 | 421,900 |
| 2023/11/10 | 4,410 | 4,442 | 4,332 | 4,355 | 446,600 |
| 2023/11/09 | 4,490 | 4,560 | 4,458 | 4,458 | 541,900 |
| 2023/11/08 | 4,400 | 4,482 | 4,329 | 4,410 | 703,500 |
| 2023/11/07 | 4,426 | 4,437 | 4,272 | 4,336 | 1,048,700 |
| 2023/11/06 | 4,168 | 4,448 | 4,160 | 4,429 | 1,539,800 |
| 2023/11/02 | 3,883 | 4,183 | 3,795 | 4,167 | 1,736,500 |
| 2023/11/01 | 3,485 | 3,544 | 3,450 | 3,533 | 425,300 |
| 2023/10/31 | 3,421 | 3,421 | 3,325 | 3,391 | 514,400 |
| 2023/10/30 | 3,479 | 3,504 | 3,398 | 3,458 | 816,600 |
| 2023/10/27 | 3,510 | 3,563 | 3,476 | 3,515 | 354,000 |
| 2023/10/26 | 3,640 | 3,648 | 3,462 | 3,469 | 438,400 |
| 2023/10/25 | 3,768 | 3,842 | 3,692 | 3,710 | 518,800 |
| 2023/10/24 | 3,712 | 3,764 | 3,621 | 3,741 | 275,300 |
| 2023/10/23 | 3,681 | 3,727 | 3,660 | 3,685 | 214,800 |
| 2023/10/20 | 3,701 | 3,767 | 3,690 | 3,740 | 224,900 |
| 2023/10/19 | 3,829 | 3,842 | 3,738 | 3,750 | 411,600 |
| 2023/10/18 | 3,918 | 4,020 | 3,845 | 3,929 | 574,700 |
| 2023/10/17 | 3,877 | 3,959 | 3,840 | 3,862 | 491,900 |
| 2023/10/16 | 3,729 | 3,849 | 3,715 | 3,804 | 468,100 |
| 2023/10/13 | 3,826 | 3,853 | 3,736 | 3,744 | 386,000 |
| 2023/10/12 | 3,810 | 3,885 | 3,799 | 3,883 | 314,500 |
| 2023/10/11 | 3,788 | 3,823 | 3,761 | 3,766 | 337,400 |
| 2023/10/10 | 3,700 | 3,787 | 3,680 | 3,752 | 210,600 |
| 2023/10/06 | 3,614 | 3,680 | 3,598 | 3,638 | 207,400 |
| 2023/10/05 | 3,525 | 3,649 | 3,516 | 3,614 | 228,800 |
| 2023/10/04 | 3,525 | 3,562 | 3,491 | 3,516 | 386,000 |
| 2023/10/03 | 3,647 | 3,669 | 3,560 | 3,574 | 281,000 |
| 2023/10/02 | 3,718 | 3,754 | 3,655 | 3,667 | 310,500 |
| 2023/09/29 | 3,761 | 3,764 | 3,668 | 3,690 | 179,900 |
| 2023/09/28 | 3,722 | 3,760 | 3,677 | 3,732 | 206,600 |
| 2023/09/27 | 3,693 | 3,755 | 3,678 | 3,734 | 255,900 |
| 2023/09/26 | 3,862 | 3,862 | 3,747 | 3,750 | 306,400 |
| 2023/09/25 | 3,784 | 3,888 | 3,766 | 3,862 | 481,300 |
| 2023/09/22 | 3,664 | 3,793 | 3,658 | 3,767 | 357,300 |
| 2023/09/21 | 3,751 | 3,793 | 3,668 | 3,709 | 388,800 |
| 2023/09/20 | 3,724 | 3,814 | 3,724 | 3,773 | 368,600 |
| 2023/09/19 | 3,685 | 3,765 | 3,672 | 3,734 | 527,300 |
| 2023/09/15 | 3,710 | 3,734 | 3,643 | 3,670 | 382,100 |
| 2023/09/14 | 3,704 | 3,707 | 3,655 | 3,695 | 324,300 |
| 2023/09/13 | 3,737 | 3,785 | 3,695 | 3,695 | 285,900 |
| 2023/09/12 | 3,686 | 3,737 | 3,640 | 3,728 | 306,800 |
| 2023/09/11 | 3,645 | 3,692 | 3,590 | 3,616 | 458,000 |
| 2023/09/08 | 3,719 | 3,795 | 3,635 | 3,671 | 508,600 |
| 2023/09/07 | 3,862 | 3,884 | 3,769 | 3,789 | 437,700 |
| 2023/09/06 | 3,829 | 3,902 | 3,822 | 3,892 | 365,800 |
| 2023/09/05 | 3,755 | 3,820 | 3,750 | 3,820 | 290,800 |
| 2023/09/04 | 3,688 | 3,763 | 3,688 | 3,754 | 271,300 |
| 2023/09/01 | 3,629 | 3,708 | 3,626 | 3,687 | 410,500 |
| 2023/08/31 | 3,594 | 3,631 | 3,568 | 3,612 | 285,000 |
| 2023/08/30 | 3,624 | 3,624 | 3,564 | 3,581 | 256,900 |
| 2023/08/29 | 3,585 | 3,604 | 3,536 | 3,572 | 232,900 |
| 2023/08/28 | 3,512 | 3,650 | 3,510 | 3,616 | 504,100 |
| 2023/08/25 | 3,455 | 3,488 | 3,424 | 3,461 | 281,300 |
| 2023/08/24 | 3,475 | 3,532 | 3,472 | 3,518 | 447,000 |
| 2023/08/23 | 3,397 | 3,415 | 3,363 | 3,414 | 225,000 |
| 2023/08/22 | 3,420 | 3,420 | 3,366 | 3,405 | 183,200 |
| 2023/08/21 | 3,354 | 3,411 | 3,323 | 3,363 | 370,400 |
| 2023/08/18 | 3,329 | 3,360 | 3,315 | 3,344 | 320,000 |
| 2023/08/17 | 3,286 | 3,343 | 3,276 | 3,325 | 261,400 |
| 2023/08/16 | 3,275 | 3,323 | 3,266 | 3,300 | 276,200 |
| 2023/08/15 | 3,280 | 3,351 | 3,264 | 3,329 | 384,200 |
| 2023/08/14 | 3,259 | 3,310 | 3,229 | 3,235 | 368,300 |
| 2023/08/10 | 3,179 | 3,249 | 3,177 | 3,243 | 256,700 |
| 2023/08/09 | 3,153 | 3,239 | 3,127 | 3,196 | 372,400 |
| 2023/08/08 | 3,297 | 3,320 | 3,138 | 3,152 | 804,700 |
| 2023/08/07 | 3,350 | 3,451 | 3,313 | 3,315 | 482,000 |
| 2023/08/04 | 3,328 | 3,397 | 3,310 | 3,366 | 392,200 |
| 2023/08/03 | 3,335 | 3,341 | 3,259 | 3,300 | 502,200 |
| 2023/08/02 | 3,314 | 3,517 | 3,304 | 3,405 | 1,175,400 |
| 2023/08/01 | 3,080 | 3,407 | 3,075 | 3,334 | 1,035,200 |
| 2023/07/31 | 3,186 | 3,222 | 3,119 | 3,220 | 647,900 |
| 2023/07/28 | 3,192 | 3,192 | 3,046 | 3,116 | 814,000 |
| 2023/07/27 | 3,200 | 3,240 | 3,160 | 3,231 | 229,100 |
| 2023/07/26 | 3,260 | 3,269 | 3,200 | 3,233 | 207,400 |
| 2023/07/25 | 3,229 | 3,253 | 3,211 | 3,250 | 290,400 |
| 2023/07/24 | 3,205 | 3,218 | 3,170 | 3,193 | 140,400 |
| 2023/07/21 | 3,185 | 3,220 | 3,154 | 3,176 | 212,000 |
| 2023/07/20 | 3,230 | 3,260 | 3,220 | 3,230 | 200,600 |
| 2023/07/19 | 3,324 | 3,331 | 3,249 | 3,279 | 240,100 |
| 2023/07/18 | 3,270 | 3,309 | 3,241 | 3,290 | 223,500 |
| 2023/07/14 | 3,300 | 3,310 | 3,251 | 3,275 | 481,300 |
| 2023/07/13 | 3,209 | 3,283 | 3,180 | 3,280 | 554,200 |
| 2023/07/12 | 3,197 | 3,205 | 3,139 | 3,183 | 659,100 |
| 2023/07/11 | 3,152 | 3,192 | 3,142 | 3,166 | 481,700 |
| 2023/07/10 | 3,121 | 3,135 | 3,093 | 3,109 | 378,500 |
| 2023/07/07 | 3,070 | 3,131 | 3,053 | 3,088 | 253,100 |
| 2023/07/06 | 3,116 | 3,129 | 3,088 | 3,094 | 258,200 |
| 2023/07/05 | 3,157 | 3,183 | 3,136 | 3,148 | 251,900 |
| 2023/07/04 | 3,203 | 3,239 | 3,169 | 3,186 | 367,000 |
| 2023/07/03 | 3,165 | 3,208 | 3,140 | 3,203 | 479,600 |
| 2023/06/30 | 3,098 | 3,157 | 3,078 | 3,135 | 553,600 |
| 2023/06/29 | 3,063 | 3,124 | 3,051 | 3,081 | 811,400 |
| 2023/06/28 | 2,907 | 2,972 | 2,888 | 2,968 | 429,900 |