日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/09 4,085 4,140 3,982 4,022 1,251,100
2026/07/08 3,896 4,128 3,887 3,955 1,672,400
2026/07/07 4,150 4,276 4,013 4,036 1,985,800
2026/07/06 4,323 4,402 4,176 4,264 1,976,600
2026/07/03 4,000 4,327 3,971 4,298 2,429,300
2026/07/02 4,136 4,186 4,025 4,091 1,906,700
2026/07/01 4,353 4,369 4,185 4,203 2,246,000
2026/06/30 4,310 4,334 4,178 4,254 2,846,400
2026/06/29 4,434 4,450 4,160 4,277 2,781,300
2026/06/26 4,845 4,866 4,354 4,407 4,572,400
2026/06/25 5,115 5,115 4,850 5,021 2,584,200
2026/06/24 4,880 5,228 4,817 4,970 3,371,000
2026/06/23 4,930 5,015 4,819 4,847 2,340,200
2026/06/22 4,905 5,099 4,872 4,931 1,976,600
2026/06/19 4,838 4,894 4,683 4,859 3,421,300
2026/06/18 4,610 4,787 4,582 4,681 1,855,000
2026/06/17 4,428 4,694 4,361 4,608 2,442,300
2026/06/16 4,310 4,609 4,280 4,568 2,858,100
2026/06/15 4,200 4,316 4,122 4,285 2,043,600
2026/06/12 3,974 4,122 3,950 4,019 2,617,000
2026/06/11 3,568 3,813 3,567 3,785 2,593,300
2026/06/10 3,850 3,968 3,653 3,686 2,935,000
2026/06/09 3,921 4,050 3,726 3,920 3,259,900
2026/06/08 3,949 4,070 3,886 3,920 2,851,100
2026/06/05 4,245 4,432 4,217 4,369 1,894,400
2026/06/04 4,495 4,525 4,232 4,313 1,851,000
2026/06/03 4,758 4,859 4,448 4,503 4,259,700
2026/06/02 4,472 4,560 4,300 4,482 3,075,500
2026/06/01 4,108 4,575 4,105 4,542 4,231,800
2026/05/29 4,116 4,133 3,965 4,038 2,230,100
2026/05/28 4,000 4,214 3,913 4,029 2,659,800
2026/05/27 4,288 4,290 3,965 4,052 2,510,200
2026/05/26 4,385 4,425 4,196 4,218 2,264,800
2026/05/25 4,233 4,473 4,126 4,365 2,788,600
2026/05/22 4,282 4,313 4,081 4,093 3,090,200
2026/05/21 3,948 4,236 3,795 4,085 5,139,000
2026/05/20 3,750 4,062 3,512 3,751 9,140,000
2026/05/19 4,195 4,217 3,750 3,872 6,417,700
2026/05/18 4,100 4,486 4,056 4,187 12,340,900
2026/05/15 3,849 3,849 3,849 3,849 1,252,400
2026/05/14 3,149 3,149 3,149 3,149 668,100
2026/05/13 2,650 2,683 2,574 2,649 2,317,200
2026/05/12 2,739 2,755 2,656 2,681 1,701,300
2026/05/11 2,800 2,800 2,697 2,740 2,406,700
2026/05/08 2,639 2,739 2,601 2,720 1,970,800
2026/05/07 2,574 2,657 2,555 2,643 2,383,900
2026/05/01 2,441 2,509 2,435 2,481 913,500
2026/04/30 2,449 2,479 2,437 2,442 1,292,500
2026/04/28 2,510 2,517 2,452 2,462 1,300,000
2026/04/27 2,487 2,541 2,463 2,508 1,811,000
2026/04/24 2,422 2,458 2,416 2,441 1,050,800
2026/04/23 2,469 2,488 2,360 2,385 1,253,500
2026/04/22 2,468 2,481 2,444 2,469 901,700
2026/04/21 2,458 2,484 2,413 2,452 1,155,000
2026/04/20 2,466 2,484 2,436 2,451 1,718,300
2026/04/17 2,400 2,473 2,393 2,434 1,680,200
2026/04/16 2,385 2,428 2,383 2,425 1,446,600
2026/04/15 2,437 2,442 2,355 2,373 1,129,100
2026/04/14 2,400 2,408 2,353 2,373 1,543,300
2026/04/13 2,350 2,390 2,302 2,324 1,119,400
2026/04/10 2,356 2,400 2,348 2,362 1,199,100
2026/04/09 2,319 2,355 2,300 2,334 1,105,900
2026/04/08 2,315 2,365 2,277 2,363 2,224,300
2026/04/07 2,203 2,240 2,192 2,234 825,000
2026/04/06 2,175 2,228 2,175 2,193 1,189,600
2026/04/03 2,190 2,200 2,159 2,174 1,158,300
2026/03/27 2,220 2,280 2,213 2,269 1,414,800
2026/03/26 2,262 2,288 2,222 2,244 819,300
2026/03/25 2,241 2,273 2,221 2,262 1,224,300
2026/03/24 2,229 2,229 2,155 2,191 1,390,800
2026/03/23 2,181 2,198 2,112 2,149 1,705,100
2026/03/19 2,337 2,359 2,296 2,298 1,400,300
2026/03/18 2,350 2,387 2,336 2,387 1,639,200
2026/03/17 2,410 2,452 2,314 2,324 1,759,300
2026/03/16 2,345 2,414 2,298 2,360 2,510,900
2026/03/13 2,310 2,358 2,304 2,341 1,701,300
2026/03/12 2,380 2,449 2,361 2,386 1,986,100
2026/03/11 2,374 2,456 2,360 2,418 1,908,600
2026/03/10 2,300 2,362 2,290 2,334 2,502,200
2026/03/09 2,221 2,274 2,160 2,250 4,014,900
2026/03/06 2,350 2,431 2,346 2,401 2,566,000
2026/03/05 2,401 2,475 2,380 2,443 2,708,700
2026/03/04 2,338 2,452 2,282 2,319 4,233,500
2026/03/03 2,622 2,646 2,344 2,374 6,519,400
2026/03/02 2,526 2,628 2,490 2,576 2,375,300
2026/02/27 2,531 2,598 2,505 2,588 2,940,300
2026/02/26 2,447 2,537 2,437 2,534 2,853,600
2026/02/25 2,406 2,459 2,396 2,435 2,076,800
2026/02/24 2,372 2,448 2,355 2,375 3,043,900
2026/02/20 2,357 2,400 2,350 2,373 1,580,100
2026/02/19 2,367 2,416 2,305 2,381 4,020,400
2026/02/18 2,318 2,374 2,302 2,345 2,348,700
2026/02/17 2,269 2,319 2,245 2,290 2,871,000
2026/02/16 2,254 2,335 2,232 2,303 2,854,400
2026/02/13 2,375 2,391 2,237 2,237 5,095,600
2026/02/12 2,499 2,502 2,372 2,419 5,286,900
2026/02/10 2,605 2,684 2,400 2,487 11,566,300
2026/02/09 3,034 3,105 2,952 3,095 2,002,700
2026/02/06 2,834 2,905 2,820 2,880 1,256,400
2026/02/05 2,926 2,940 2,866 2,906 1,236,000
2026/02/04 2,921 2,935 2,857 2,918 1,092,000
2026/02/03 2,850 2,967 2,821 2,964 1,421,200
2026/02/02 2,739 2,845 2,706 2,772 1,857,900
2026/01/30 2,684 2,690 2,631 2,689 1,138,400
2026/01/29 2,719 2,722 2,629 2,698 1,483,900
2026/01/28 2,754 2,784 2,662 2,686 1,507,000
2026/01/27 2,784 2,795 2,726 2,793 990,000
2026/01/26 2,792 2,837 2,773 2,773 1,092,200
2026/01/23 2,918 2,930 2,840 2,868 1,361,000
2026/01/22 2,899 2,947 2,875 2,921 1,154,300
2026/01/21 2,753 2,885 2,729 2,849 1,064,100
2026/01/20 2,822 2,853 2,766 2,799 775,800
2026/01/19 2,821 2,875 2,801 2,868 986,100
2026/01/16 2,881 2,902 2,837 2,902 1,065,900
2026/01/15 2,870 2,936 2,835 2,922 1,137,800
2026/01/14 2,760 2,884 2,731 2,859 1,331,200
2026/01/13 2,798 2,798 2,710 2,719 1,052,100
2026/01/09 2,730 2,749 2,701 2,713 770,100
2026/01/08 2,744 2,781 2,725 2,740 1,261,000
2026/01/07 2,605 2,699 2,602 2,694 1,415,500
2026/01/06 2,682 2,729 2,668 2,692 999,300
2026/01/05 2,655 2,699 2,653 2,668 802,400
2025/12/30 2,650 2,682 2,629 2,629 978,700
2025/12/29 2,717 2,731 2,655 2,686 872,500
2025/12/26 2,713 2,713 2,658 2,670 829,800
2025/12/25 2,780 2,780 2,653 2,663 999,700
2025/12/24 2,780 2,823 2,728 2,752 1,399,400
2025/12/23 2,801 2,842 2,772 2,796 748,500
2025/12/22 2,856 2,881 2,786 2,817 968,800
2025/12/19 2,821 2,830 2,733 2,756 1,517,000
2025/12/18 2,785 2,850 2,770 2,784 841,000
2025/12/17 2,896 2,906 2,821 2,872 924,700
2025/12/16 2,983 2,999 2,892 2,903 1,096,600
2025/12/15 3,047 3,055 2,976 3,049 901,900
2025/12/12 3,069 3,147 3,011 3,117 978,300
2025/12/11 3,135 3,175 3,035 3,035 588,100
2025/12/10 3,152 3,205 3,096 3,118 637,400
2025/12/09 3,055 3,143 3,031 3,130 779,200
2025/12/08 3,059 3,062 3,007 3,062 534,500
2025/12/05 3,028 3,067 2,986 3,037 763,200
2025/12/04 3,050 3,072 3,002 3,054 970,000
2025/12/03 3,049 3,093 2,996 3,077 966,400
2025/12/02 3,000 3,040 2,958 3,009 769,400
2025/12/01 2,955 2,985 2,878 2,955 803,700
2025/11/28 2,941 2,988 2,917 2,987 1,057,000
2025/11/27 3,011 3,020 2,912 2,941 1,637,700
2025/11/26 2,934 3,010 2,900 2,993 1,229,700
2025/11/25 3,064 3,087 2,918 2,920 972,800
2025/11/21 2,938 2,998 2,886 2,921 1,534,000
2025/11/20 3,097 3,129 2,933 2,956 1,710,800
2025/11/19 3,022 3,054 2,922 2,977 1,922,700
2025/11/18 3,282 3,287 3,066 3,066 2,369,400
2025/11/17 3,040 3,333 3,021 3,317 3,391,200
2025/11/14 2,862 3,031 2,853 2,943 2,937,000
2025/11/13 2,726 2,863 2,700 2,863 3,642,000
2025/11/12 2,346 2,392 2,305 2,363 608,900
2025/11/11 2,407 2,410 2,339 2,349 612,800
2025/11/10 2,353 2,377 2,336 2,361 460,900
2025/11/07 2,356 2,358 2,272 2,336 474,700
2025/11/06 2,344 2,395 2,341 2,362 671,800
2025/11/05 2,352 2,359 2,220 2,294 1,124,900
2025/11/04 2,507 2,552 2,480 2,480 908,800
2025/10/31 2,446 2,507 2,413 2,498 738,900
2025/10/30 2,410 2,441 2,401 2,415 558,300
2025/10/29 2,445 2,464 2,388 2,413 434,400
2025/10/28 2,430 2,450 2,408 2,417 536,000
2025/10/27 2,450 2,469 2,426 2,442 607,900
2025/10/24 2,363 2,438 2,350 2,431 839,700
2025/10/23 2,372 2,396 2,359 2,359 495,700
2025/10/22 2,380 2,421 2,329 2,370 1,048,900
2025/10/21 2,296 2,380 2,284 2,375 965,500
2025/10/20 2,255 2,304 2,231 2,270 439,400
2025/10/17 2,198 2,215 2,156 2,215 612,700
2025/10/16 2,236 2,264 2,227 2,230 652,300
2025/10/15 2,153 2,205 2,153 2,195 513,500
2025/10/14 2,213 2,281 2,129 2,129 974,900
2025/10/10 2,315 2,317 2,240 2,258 622,600
2025/10/09 2,342 2,370 2,331 2,349 477,600
2025/10/08 2,371 2,386 2,351 2,355 436,500
2025/10/07 2,435 2,438 2,378 2,380 663,400
2025/10/06 2,461 2,500 2,385 2,417 872,400
2025/10/03 2,340 2,345 2,295 2,330 522,000
2025/10/02 2,266 2,327 2,265 2,309 548,200
2025/10/01 2,277 2,304 2,203 2,245 725,100
2025/09/30 2,285 2,321 2,273 2,277 676,900
2025/09/29 2,332 2,343 2,270 2,274 630,800
2025/09/26 2,409 2,438 2,337 2,344 1,182,500
2025/09/25 2,259 2,386 2,254 2,382 1,553,200
2025/09/24 2,296 2,296 2,218 2,257 826,100
2025/09/22 2,200 2,304 2,200 2,302 670,900
2025/09/19 2,325 2,342 2,176 2,183 1,770,200
2025/09/18 2,107 2,213 2,086 2,206 723,900
2025/09/17 2,100 2,127 2,077 2,089 361,700
2025/09/16 2,133 2,148 2,101 2,120 456,100
2025/09/12 2,105 2,148 2,098 2,126 658,100
2025/09/11 2,083 2,125 2,075 2,105 820,600
2025/09/10 2,110 2,199 2,050 2,083 1,479,900
2025/09/09 2,012 2,041 1,988 2,003 652,100
2025/09/08 1,981 1,987 1,970 1,980 406,700
2025/09/05 1,935 1,961 1,931 1,956 506,900

このページの先頭へ