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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,100 | 2,112 | 2,058 | 2,076 | 698,800 |
| 2025/06/12 | 2,128 | 2,154 | 2,110 | 2,110 | 682,900 |
| 2025/06/11 | 2,120 | 2,133 | 2,110 | 2,111 | 492,500 |
| 2025/06/10 | 2,101 | 2,138 | 2,088 | 2,093 | 610,900 |
| 2025/06/09 | 2,085 | 2,105 | 2,073 | 2,083 | 496,200 |
| 2025/06/06 | 2,091 | 2,100 | 2,042 | 2,056 | 653,300 |
| 2025/06/05 | 2,104 | 2,118 | 2,075 | 2,084 | 616,100 |
| 2025/06/04 | 2,115 | 2,139 | 2,103 | 2,125 | 856,200 |
| 2025/06/03 | 2,087 | 2,123 | 2,078 | 2,091 | 748,900 |
| 2025/06/02 | 2,072 | 2,122 | 2,065 | 2,099 | 994,800 |
| 2025/05/30 | 2,094 | 2,143 | 2,083 | 2,112 | 1,815,900 |
| 2025/05/29 | 2,043 | 2,076 | 2,034 | 2,064 | 839,600 |
| 2025/05/28 | 2,108 | 2,158 | 2,018 | 2,019 | 1,624,100 |
| 2025/05/27 | 1,953 | 2,004 | 1,951 | 1,973 | 1,007,900 |
| 2025/05/26 | 1,900 | 1,977 | 1,896 | 1,941 | 1,320,800 |
| 2025/05/23 | 1,986 | 1,992 | 1,940 | 1,940 | 1,090,600 |
| 2025/05/22 | 1,852 | 2,021 | 1,851 | 1,972 | 1,408,800 |
| 2025/05/21 | 1,891 | 1,912 | 1,867 | 1,867 | 1,319,700 |
| 2025/05/20 | 1,884 | 1,929 | 1,878 | 1,882 | 989,700 |
| 2025/05/19 | 1,897 | 1,927 | 1,853 | 1,864 | 901,300 |
| 2025/05/16 | 1,971 | 1,983 | 1,887 | 1,908 | 935,300 |
| 2025/05/15 | 1,985 | 2,008 | 1,905 | 1,971 | 1,567,400 |
| 2025/05/14 | 1,947 | 2,023 | 1,931 | 1,986 | 2,762,100 |
| 2025/05/13 | 1,840 | 1,957 | 1,756 | 1,919 | 3,941,600 |
| 2025/05/12 | 1,735 | 1,760 | 1,724 | 1,760 | 1,055,500 |
| 2025/05/09 | 1,711 | 1,712 | 1,689 | 1,708 | 847,900 |
| 2025/05/08 | 1,679 | 1,690 | 1,667 | 1,678 | 775,100 |
| 2025/05/07 | 1,700 | 1,709 | 1,675 | 1,685 | 780,800 |
| 2025/05/02 | 1,698 | 1,718 | 1,682 | 1,709 | 807,900 |
| 2025/05/01 | 1,674 | 1,708 | 1,667 | 1,703 | 846,100 |
| 2025/04/30 | 1,625 | 1,684 | 1,624 | 1,674 | 1,095,200 |
| 2025/04/28 | 1,665 | 1,679 | 1,612 | 1,626 | 1,282,200 |
| 2025/04/25 | 1,603 | 1,659 | 1,598 | 1,650 | 1,382,200 |
| 2025/04/24 | 1,551 | 1,567 | 1,542 | 1,546 | 1,200,000 |
| 2025/04/23 | 1,485 | 1,495 | 1,466 | 1,486 | 998,200 |
| 2025/04/22 | 1,426 | 1,475 | 1,423 | 1,462 | 964,200 |
| 2025/04/21 | 1,478 | 1,478 | 1,425 | 1,446 | 933,700 |
| 2025/04/18 | 1,500 | 1,500 | 1,475 | 1,487 | 643,100 |
| 2025/04/17 | 1,480 | 1,505 | 1,474 | 1,500 | 591,700 |
| 2025/04/16 | 1,535 | 1,556 | 1,482 | 1,494 | 945,500 |
| 2025/04/15 | 1,582 | 1,599 | 1,546 | 1,549 | 892,600 |
| 2025/04/14 | 1,560 | 1,608 | 1,560 | 1,582 | 1,058,100 |
| 2025/04/11 | 1,453 | 1,539 | 1,450 | 1,535 | 1,182,700 |
| 2025/04/10 | 1,706 | 1,706 | 1,597 | 1,611 | 1,367,500 |
| 2025/04/09 | 1,490 | 1,491 | 1,417 | 1,446 | 1,452,500 |
| 2025/04/08 | 1,503 | 1,580 | 1,503 | 1,545 | 1,475,400 |
| 2025/04/07 | 1,413 | 1,460 | 1,383 | 1,405 | 1,713,100 |
| 2025/04/04 | 1,628 | 1,635 | 1,528 | 1,593 | 1,522,600 |
| 2025/04/03 | 1,689 | 1,739 | 1,674 | 1,708 | 1,302,100 |
| 2025/04/02 | 1,801 | 1,809 | 1,770 | 1,808 | 865,700 |
| 2025/04/01 | 1,840 | 1,848 | 1,784 | 1,788 | 1,429,100 |
| 2025/03/31 | 1,854 | 1,856 | 1,804 | 1,816 | 1,587,100 |
| 2025/03/28 | 1,954 | 1,963 | 1,915 | 1,932 | 636,800 |
| 2025/03/27 | 1,958 | 1,992 | 1,956 | 1,992 | 1,076,300 |
| 2025/03/26 | 2,011 | 2,024 | 1,988 | 1,998 | 913,300 |
| 2025/03/25 | 2,059 | 2,065 | 2,023 | 2,039 | 558,600 |
| 2025/03/24 | 2,059 | 2,074 | 2,041 | 2,049 | 771,100 |
| 2025/03/21 | 2,084 | 2,090 | 2,050 | 2,061 | 811,700 |
| 2025/03/19 | 2,045 | 2,086 | 2,028 | 2,059 | 610,600 |
| 2025/03/18 | 2,097 | 2,099 | 2,054 | 2,072 | 657,000 |
| 2025/03/17 | 2,043 | 2,083 | 2,034 | 2,063 | 572,600 |
| 2025/03/14 | 2,000 | 2,022 | 1,991 | 2,006 | 692,900 |
| 2025/03/13 | 2,038 | 2,068 | 1,982 | 1,988 | 1,109,300 |
| 2025/03/12 | 1,982 | 2,053 | 1,968 | 1,998 | 1,761,400 |
| 2025/03/11 | 1,833 | 1,963 | 1,831 | 1,956 | 1,143,700 |
| 2025/03/10 | 1,907 | 1,928 | 1,898 | 1,909 | 579,300 |
| 2025/03/07 | 1,960 | 1,980 | 1,895 | 1,900 | 1,110,700 |
| 2025/03/06 | 1,985 | 2,028 | 1,973 | 2,021 | 828,100 |
| 2025/03/05 | 1,961 | 1,995 | 1,924 | 1,957 | 1,371,000 |
| 2025/03/04 | 2,010 | 2,014 | 1,938 | 1,976 | 1,022,400 |
| 2025/03/03 | 2,136 | 2,136 | 2,034 | 2,037 | 1,064,900 |
| 2025/02/28 | 2,173 | 2,176 | 2,048 | 2,070 | 1,683,700 |
| 2025/02/27 | 2,227 | 2,261 | 2,206 | 2,223 | 930,100 |
| 2025/02/26 | 2,207 | 2,226 | 2,196 | 2,212 | 947,600 |
| 2025/02/25 | 2,216 | 2,229 | 2,200 | 2,205 | 808,100 |
| 2025/02/21 | 2,246 | 2,279 | 2,229 | 2,270 | 739,100 |
| 2025/02/20 | 2,225 | 2,295 | 2,221 | 2,260 | 939,500 |
| 2025/02/19 | 2,275 | 2,293 | 2,235 | 2,241 | 552,800 |
| 2025/02/18 | 2,254 | 2,277 | 2,218 | 2,268 | 602,000 |
| 2025/02/17 | 2,233 | 2,276 | 2,217 | 2,258 | 645,500 |
| 2025/02/14 | 2,276 | 2,327 | 2,233 | 2,264 | 1,363,100 |
| 2025/02/13 | 2,214 | 2,351 | 2,161 | 2,290 | 3,842,800 |
| 2025/02/12 | 2,060 | 2,074 | 2,049 | 2,064 | 1,350,600 |
| 2025/02/10 | 2,014 | 2,058 | 2,011 | 2,039 | 778,900 |
| 2025/02/07 | 2,033 | 2,063 | 2,023 | 2,030 | 734,600 |
| 2025/02/06 | 2,005 | 2,039 | 1,995 | 2,034 | 1,041,700 |
| 2025/02/05 | 1,977 | 2,001 | 1,972 | 1,985 | 863,200 |
| 2025/02/04 | 1,961 | 1,997 | 1,957 | 1,961 | 753,500 |
| 2025/02/03 | 2,010 | 2,026 | 1,944 | 1,952 | 902,100 |
| 2025/01/31 | 2,055 | 2,058 | 2,029 | 2,038 | 376,600 |
| 2025/01/30 | 2,080 | 2,084 | 2,040 | 2,052 | 659,200 |
| 2025/01/29 | 2,104 | 2,109 | 2,051 | 2,066 | 882,000 |
| 2025/01/28 | 2,001 | 2,071 | 1,970 | 2,054 | 1,566,200 |
| 2025/01/27 | 2,134 | 2,145 | 2,064 | 2,070 | 1,202,900 |
| 2025/01/24 | 2,181 | 2,183 | 2,118 | 2,120 | 920,500 |
| 2025/01/23 | 2,191 | 2,196 | 2,158 | 2,181 | 666,800 |
| 2025/01/22 | 2,191 | 2,209 | 2,180 | 2,190 | 576,100 |
| 2025/01/21 | 2,234 | 2,238 | 2,179 | 2,183 | 522,800 |
| 2025/01/20 | 2,205 | 2,220 | 2,194 | 2,212 | 471,300 |
| 2025/01/17 | 2,175 | 2,188 | 2,134 | 2,162 | 771,100 |
| 2025/01/16 | 2,240 | 2,250 | 2,171 | 2,197 | 879,900 |
| 2025/01/15 | 2,260 | 2,267 | 2,196 | 2,206 | 730,800 |
| 2025/01/14 | 2,291 | 2,313 | 2,241 | 2,273 | 1,032,500 |
| 2025/01/10 | 2,350 | 2,351 | 2,308 | 2,313 | 475,500 |
| 2025/01/09 | 2,338 | 2,388 | 2,338 | 2,365 | 1,091,000 |
| 2025/01/08 | 2,345 | 2,361 | 2,325 | 2,338 | 793,100 |
| 2025/01/07 | 2,389 | 2,408 | 2,357 | 2,369 | 1,018,800 |
| 2025/01/06 | 2,456 | 2,479 | 2,378 | 2,384 | 681,900 |
| 2024/12/30 | 2,505 | 2,511 | 2,465 | 2,472 | 510,300 |
| 2024/12/27 | 2,474 | 2,514 | 2,462 | 2,504 | 669,000 |
| 2024/12/26 | 2,434 | 2,468 | 2,409 | 2,449 | 472,400 |
| 2024/12/25 | 2,445 | 2,449 | 2,406 | 2,436 | 504,900 |
| 2024/12/24 | 2,491 | 2,494 | 2,419 | 2,439 | 402,500 |
| 2024/12/23 | 2,478 | 2,502 | 2,461 | 2,491 | 549,800 |
| 2024/12/20 | 2,460 | 2,494 | 2,436 | 2,437 | 865,600 |
| 2024/12/19 | 2,428 | 2,463 | 2,390 | 2,447 | 631,500 |
| 2024/12/18 | 2,513 | 2,544 | 2,485 | 2,495 | 489,700 |
| 2024/12/17 | 2,523 | 2,544 | 2,508 | 2,513 | 500,300 |
| 2024/12/16 | 2,484 | 2,522 | 2,483 | 2,518 | 399,600 |
| 2024/12/13 | 2,463 | 2,496 | 2,444 | 2,484 | 689,700 |
| 2024/12/12 | 2,590 | 2,649 | 2,498 | 2,498 | 1,039,800 |
| 2024/12/11 | 2,480 | 2,519 | 2,480 | 2,494 | 624,900 |
| 2024/12/10 | 2,501 | 2,526 | 2,489 | 2,517 | 738,000 |
| 2024/12/09 | 2,507 | 2,534 | 2,454 | 2,459 | 632,900 |
| 2024/12/06 | 2,495 | 2,515 | 2,461 | 2,482 | 615,400 |
| 2024/12/05 | 2,533 | 2,541 | 2,502 | 2,525 | 681,500 |
| 2024/12/04 | 2,500 | 2,509 | 2,444 | 2,496 | 877,700 |
| 2024/12/03 | 2,465 | 2,539 | 2,465 | 2,518 | 1,072,300 |
| 2024/12/02 | 2,408 | 2,469 | 2,401 | 2,439 | 539,000 |
| 2024/11/29 | 2,418 | 2,437 | 2,373 | 2,421 | 569,700 |
| 2024/11/28 | 2,364 | 2,419 | 2,333 | 2,418 | 1,042,600 |
| 2024/11/27 | 2,510 | 2,570 | 2,434 | 2,447 | 1,092,400 |
| 2024/11/26 | 2,532 | 2,562 | 2,475 | 2,510 | 845,200 |
| 2024/11/25 | 2,560 | 2,587 | 2,519 | 2,539 | 1,342,400 |
| 2024/11/22 | 2,450 | 2,540 | 2,424 | 2,534 | 1,140,000 |
| 2024/11/21 | 2,398 | 2,424 | 2,360 | 2,424 | 1,009,900 |
| 2024/11/20 | 2,400 | 2,436 | 2,389 | 2,413 | 680,800 |
| 2024/11/19 | 2,387 | 2,408 | 2,356 | 2,383 | 846,000 |
| 2024/11/18 | 2,378 | 2,456 | 2,366 | 2,378 | 1,403,700 |
| 2024/11/15 | 2,498 | 2,542 | 2,413 | 2,478 | 1,519,300 |
| 2024/11/14 | 2,457 | 2,594 | 2,450 | 2,498 | 2,366,200 |
| 2024/11/13 | 2,540 | 2,544 | 2,449 | 2,469 | 1,068,600 |
| 2024/11/12 | 2,520 | 2,534 | 2,469 | 2,497 | 773,200 |
| 2024/11/11 | 2,519 | 2,550 | 2,508 | 2,532 | 819,700 |
| 2024/11/08 | 2,500 | 2,561 | 2,483 | 2,516 | 957,400 |
| 2024/11/07 | 2,522 | 2,529 | 2,455 | 2,492 | 1,011,900 |
| 2024/11/06 | 2,346 | 2,470 | 2,338 | 2,470 | 1,069,700 |
| 2024/11/05 | 2,273 | 2,395 | 2,271 | 2,394 | 937,300 |
| 2024/11/01 | 2,320 | 2,330 | 2,255 | 2,261 | 958,300 |
| 2024/10/31 | 2,364 | 2,398 | 2,345 | 2,392 | 888,400 |
| 2024/10/30 | 2,394 | 2,419 | 2,374 | 2,400 | 3,479,400 |
| 2024/10/29 | 2,349 | 2,362 | 2,316 | 2,356 | 804,300 |
| 2024/10/28 | 2,312 | 2,386 | 2,301 | 2,359 | 658,900 |
| 2024/10/25 | 2,365 | 2,376 | 2,304 | 2,310 | 721,200 |
| 2024/10/24 | 2,324 | 2,386 | 2,323 | 2,365 | 815,700 |
| 2024/10/23 | 2,349 | 2,385 | 2,344 | 2,355 | 569,400 |
| 2024/10/22 | 2,418 | 2,440 | 2,336 | 2,349 | 818,100 |
| 2024/10/21 | 2,415 | 2,441 | 2,395 | 2,407 | 785,300 |
| 2024/10/18 | 2,360 | 2,417 | 2,347 | 2,393 | 612,000 |
| 2024/10/17 | 2,374 | 2,375 | 2,315 | 2,336 | 546,400 |
| 2024/10/16 | 2,351 | 2,384 | 2,335 | 2,374 | 842,200 |
| 2024/10/15 | 2,435 | 2,470 | 2,414 | 2,422 | 1,406,100 |
| 2024/10/11 | 2,336 | 2,385 | 2,319 | 2,338 | 760,100 |
| 2024/10/10 | 2,365 | 2,365 | 2,310 | 2,333 | 714,300 |
| 2024/10/09 | 2,320 | 2,347 | 2,316 | 2,345 | 1,031,400 |
| 2024/10/08 | 2,250 | 2,304 | 2,240 | 2,261 | 828,500 |
| 2024/10/07 | 2,280 | 2,300 | 2,251 | 2,257 | 932,200 |
| 2024/10/04 | 2,232 | 2,258 | 2,172 | 2,203 | 1,053,700 |
| 2024/10/03 | 2,210 | 2,236 | 2,172 | 2,195 | 923,300 |
| 2024/10/02 | 2,121 | 2,150 | 2,096 | 2,103 | 1,238,000 |
| 2024/10/01 | 2,067 | 2,188 | 2,051 | 2,171 | 1,302,100 |
| 2024/09/30 | 2,034 | 2,064 | 2,002 | 2,026 | 1,259,400 |
| 2024/09/27 | 2,168 | 2,209 | 2,109 | 2,165 | 1,095,900 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,158 | 6,280 | 6,149 | 6,280 | 406,400 |
| 2024/09/25 | 6,107 | 6,126 | 5,985 | 6,004 | 518,600 |
| 2024/09/24 | 6,406 | 6,425 | 6,172 | 6,178 | 463,800 |
| 2024/09/20 | 6,350 | 6,497 | 6,292 | 6,305 | 930,500 |
| 2024/09/19 | 6,083 | 6,148 | 6,025 | 6,092 | 298,200 |
| 2024/09/18 | 5,928 | 6,000 | 5,851 | 5,930 | 302,300 |
| 2024/09/17 | 6,111 | 6,142 | 5,718 | 5,828 | 514,600 |
| 2024/09/13 | 5,951 | 6,072 | 5,920 | 6,052 | 480,800 |
| 2024/09/12 | 5,938 | 5,947 | 5,805 | 5,877 | 413,200 |
| 2024/09/11 | 5,737 | 5,846 | 5,586 | 5,644 | 411,900 |
| 2024/09/10 | 5,930 | 5,960 | 5,791 | 5,837 | 305,100 |
| 2024/09/09 | 5,681 | 5,953 | 5,640 | 5,906 | 392,700 |
| 2024/09/06 | 6,020 | 6,051 | 5,838 | 5,981 | 402,700 |
| 2024/09/05 | 6,103 | 6,206 | 5,994 | 6,043 | 322,600 |
| 2024/09/04 | 6,216 | 6,320 | 6,170 | 6,243 | 546,300 |
| 2024/09/03 | 6,530 | 6,586 | 6,423 | 6,451 | 169,900 |
| 2024/09/02 | 6,580 | 6,623 | 6,430 | 6,465 | 305,700 |
| 2024/08/30 | 6,230 | 6,507 | 6,214 | 6,468 | 451,600 |
| 2024/08/29 | 6,092 | 6,261 | 6,048 | 6,230 | 264,300 |
| 2024/08/28 | 6,248 | 6,291 | 6,090 | 6,224 | 451,400 |
| 2024/08/27 | 5,917 | 6,100 | 5,910 | 6,061 | 333,200 |
| 2024/08/26 | 6,221 | 6,221 | 6,003 | 6,017 | 403,700 |
| 2024/08/23 | 6,330 | 6,379 | 6,190 | 6,343 | 379,400 |
| 2024/08/22 | 6,415 | 6,470 | 6,280 | 6,415 | 429,300 |
| 2024/08/21 | 6,275 | 6,501 | 6,270 | 6,499 | 224,200 |
| 2024/08/20 | 6,600 | 6,629 | 6,421 | 6,440 | 315,400 |
| 2024/08/19 | 6,637 | 6,736 | 6,448 | 6,454 | 287,100 |