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
2016/12/30 1,110 1,116 1,096 1,111 324,500
2016/12/29 1,129 1,131 1,112 1,119 508,000
2016/12/28 1,127 1,152 1,123 1,141 400,200
2016/12/27 1,128 1,146 1,115 1,123 645,400
2016/12/26 1,178 1,192 1,131 1,144 941,400
2016/12/22 1,080 1,143 1,079 1,138 1,094,700
2016/12/21 1,069 1,083 1,064 1,069 544,300
2016/12/20 1,046 1,068 1,045 1,062 506,200
2016/12/19 1,050 1,053 1,042 1,046 303,200
2016/12/16 1,041 1,055 1,040 1,048 562,000
2016/12/15 1,020 1,041 1,020 1,034 390,300
2016/12/14 1,025 1,037 1,011 1,021 495,500
2016/12/13 1,032 1,035 1,016 1,029 453,800
2016/12/12 1,060 1,069 1,018 1,041 693,100
2016/12/09 1,050 1,060 1,048 1,054 453,400
2016/12/08 1,060 1,068 1,030 1,045 507,700
2016/12/07 1,030 1,049 1,027 1,048 442,000
2016/12/06 1,010 1,026 1,010 1,023 347,200
2016/12/05 1,001 1,004 991 1,004 256,400
2016/12/02 996 1,012 984 1,005 459,600
2016/12/01 983 1,026 981 993 859,300
2016/11/30 977 983 970 970 380,400
2016/11/29 957 974 950 974 353,700
2016/11/28 962 963 941 960 466,300
2016/11/25 942 969 935 953 1,066,600
2016/11/24 925 943 922 937 867,500
2016/11/22 915 920 910 920 401,600
2016/11/21 900 929 899 919 922,100
2016/11/18 882 906 878 900 825,300
2016/11/17 867 876 861 875 275,900
2016/11/16 870 875 862 869 363,800
2016/11/15 856 864 842 861 452,200
2016/11/14 834 867 832 856 362,600
2016/11/11 834 846 819 823 301,600
2016/11/10 809 830 809 829 356,500
2016/11/09 815 820 758 770 634,500
2016/11/08 819 819 804 807 255,200
2016/11/07 814 823 814 821 173,800
2016/11/04 800 805 791 803 349,600
2016/11/02 812 813 801 806 490,700
2016/11/01 840 840 813 816 610,200
2016/10/31 845 849 837 844 414,600
2016/10/28 870 876 842 848 1,463,200
2016/10/27 913 913 890 895 283,500
2016/10/26 914 919 912 914 206,400
2016/10/25 918 921 911 915 199,800
2016/10/24 922 930 916 918 246,000
2016/10/21 929 931 923 924 224,500
2016/10/20 926 934 921 922 315,600
2016/10/19 903 928 902 925 621,400
2016/10/18 893 902 887 902 346,000
2016/10/17 885 900 881 893 430,200
2016/10/14 879 888 872 885 328,200
2016/10/13 870 884 870 879 351,400
2016/10/12 863 877 860 873 350,400
2016/10/11 865 876 861 870 263,100
2016/10/07 866 872 859 871 285,700
2016/10/06 870 879 866 866 284,000
2016/10/05 864 870 854 859 361,500
2016/10/04 852 870 847 858 271,600
2016/10/03 835 855 834 846 359,100
2016/09/30 850 850 832 833 405,500
2016/09/29 840 866 836 863 374,300
2016/09/28 855 855 834 842 599,600
2016/09/27 881 896 877 891 725,500
2016/09/26 911 912 887 890 677,400
2016/09/23 911 918 906 917 301,100
2016/09/21 888 912 871 911 353,000
2016/09/20 891 895 880 888 276,300
2016/09/16 886 898 885 897 240,700
2016/09/15 880 891 875 881 241,900
2016/09/14 892 894 883 886 327,400
2016/09/13 906 909 893 898 235,500
2016/09/12 907 910 897 904 313,700
2016/09/09 905 917 898 912 240,300
2016/09/08 910 918 904 914 217,900
2016/09/07 910 918 894 910 323,700
2016/09/06 899 924 899 921 360,700
2016/09/05 895 910 889 900 389,100
2016/09/02 885 885 872 884 176,000
2016/09/01 889 891 882 888 141,900
2016/08/31 887 891 881 882 299,500
2016/08/30 871 885 864 876 256,100
2016/08/29 847 870 836 869 300,000
2016/08/26 848 850 840 842 154,400
2016/08/25 861 861 842 846 166,000
2016/08/24 851 859 848 854 165,100
2016/08/23 855 858 843 850 211,800
2016/08/22 857 869 847 866 246,400
2016/08/19 845 859 840 854 343,500
2016/08/18 820 845 820 831 321,600
2016/08/17 800 835 799 832 388,900
2016/08/16 796 810 791 798 321,200
2016/08/15 800 810 794 796 184,000
2016/08/12 811 815 795 796 403,100
2016/08/10 820 822 802 808 337,000
2016/08/09 820 836 815 835 248,200
2016/08/08 815 824 810 820 402,800
2016/08/05 784 801 781 800 363,800
2016/08/04 747 785 747 782 299,800
2016/08/03 749 765 739 749 446,200
2016/08/02 795 795 766 767 523,500
2016/08/01 808 813 791 801 447,200
2016/07/29 825 878 811 834 965,500
2016/07/28 784 793 773 788 432,700
2016/07/27 778 795 778 787 409,400
2016/07/26 803 804 764 771 518,000
2016/07/25 808 817 798 814 393,400
2016/07/22 794 809 786 795 415,500
2016/07/21 802 814 802 810 342,900
2016/07/20 793 799 775 798 592,000
2016/07/19 779 811 773 806 577,000
2016/07/15 766 785 762 766 472,900
2016/07/14 748 775 735 765 624,200
2016/07/13 763 785 757 775 519,200
2016/07/12 734 767 728 748 982,200
2016/07/11 709 723 700 719 665,000
2016/07/08 707 719 699 699 498,400
2016/07/07 732 733 700 701 761,400
2016/07/06 743 757 731 738 542,900
2016/07/05 756 766 749 756 329,500
2016/07/04 745 757 738 755 323,400
2016/07/01 720 745 719 741 438,300
2016/06/30 739 739 715 715 439,100
2016/06/29 710 731 703 724 421,000
2016/06/28 714 714 683 702 621,800
2016/06/27 730 741 720 722 873,900
2016/06/24 830 830 715 719 1,372,900
2016/06/23 804 818 801 815 447,500
2016/06/22 826 826 802 807 793,200
2016/06/21 820 843 808 840 348,500
2016/06/20 832 845 818 819 623,000
2016/06/17 801 845 801 820 1,439,500
2016/06/16 824 828 799 802 606,400
2016/06/15 838 839 818 826 623,500
2016/06/14 842 850 836 844 443,300
2016/06/13 850 853 840 842 605,500
2016/06/10 879 881 856 864 651,100
2016/06/09 891 892 875 877 503,500
2016/06/08 899 902 885 899 442,700
2016/06/07 911 911 896 901 326,400
2016/06/06 890 917 885 911 352,200
2016/06/03 918 929 895 901 307,000
2016/06/02 926 945 914 917 333,600
2016/06/01 947 948 929 935 423,500
2016/05/31 928 950 924 940 455,700
2016/05/30 905 931 905 928 271,800
2016/05/27 905 911 903 908 135,300
2016/05/26 910 914 900 906 302,400
2016/05/25 925 925 905 909 201,500
2016/05/24 907 922 900 904 580,300
2016/05/23 880 909 871 905 538,000
2016/05/20 866 884 861 882 248,600
2016/05/19 875 876 860 864 185,200
2016/05/18 868 880 853 867 327,500
2016/05/17 840 859 840 858 329,600
2016/05/16 856 861 840 843 607,200
2016/05/13 878 880 856 859 310,600
2016/05/12 861 878 854 878 312,700
2016/05/11 881 889 865 869 342,500
2016/05/10 857 882 853 881 426,300
2016/05/09 869 872 851 856 612,000
2016/05/06 861 875 848 872 764,900
2016/05/02 888 888 853 861 1,331,700
2016/04/28 919 934 888 898 3,267,200
2016/04/27 1,041 1,055 1,035 1,039 1,849,900
2016/04/26 1,073 1,076 1,049 1,058 705,400
2016/04/25 1,100 1,104 1,076 1,084 673,100
2016/04/22 1,062 1,095 1,052 1,092 515,000
2016/04/21 1,075 1,077 1,054 1,061 538,100
2016/04/20 1,058 1,074 1,058 1,067 364,000
2016/04/19 1,031 1,052 1,031 1,050 563,800
2016/04/18 998 1,011 988 1,009 480,900
2016/04/15 1,024 1,043 1,017 1,039 390,100
2016/04/14 1,017 1,043 1,015 1,036 629,600
2016/04/13 970 1,004 970 998 586,000
2016/04/12 981 988 945 963 988,100
2016/04/11 940 983 937 976 786,900
2016/04/08 925 937 903 929 1,457,600
2016/04/07 955 967 935 943 1,040,500
2016/04/06 991 994 943 951 1,420,300
2016/04/05 1,022 1,027 1,001 1,002 471,700
2016/04/04 1,056 1,087 1,028 1,035 639,400
2016/04/01 1,105 1,105 1,055 1,060 820,900
2016/03/31 1,111 1,130 1,103 1,112 582,600
2016/03/30 1,140 1,143 1,097 1,097 779,800
2016/03/29 1,114 1,149 1,092 1,143 912,600
2016/03/28 1,171 1,192 1,169 1,176 517,600
2016/03/25 1,189 1,192 1,134 1,171 838,000
2016/03/24 1,195 1,204 1,181 1,189 600,500
2016/03/23 1,250 1,250 1,182 1,207 1,007,500
2016/03/22 1,270 1,272 1,234 1,254 903,200
2016/03/18 1,198 1,255 1,196 1,247 1,240,000
2016/03/17 1,189 1,203 1,188 1,202 850,100
2016/03/16 1,177 1,194 1,171 1,189 318,000
2016/03/15 1,178 1,193 1,173 1,183 840,000
2016/03/14 1,151 1,171 1,151 1,171 637,500
2016/03/11 1,098 1,124 1,091 1,121 685,500
2016/03/10 1,100 1,125 1,093 1,123 533,300
2016/03/09 1,088 1,088 1,065 1,073 667,700
2016/03/08 1,125 1,126 1,081 1,108 773,900
2016/03/07 1,140 1,183 1,130 1,133 1,429,200
2016/03/04 1,048 1,111 1,034 1,109 1,364,700
2016/03/03 966 1,037 966 1,026 1,077,300
2016/03/02 942 954 931 952 984,600
2016/03/01 970 973 921 924 1,961,800
2016/02/29 999 1,001 975 975 1,296,400
2016/02/26 1,008 1,009 995 995 925,400
2016/02/25 1,007 1,010 995 1,009 610,100
2016/02/24 1,011 1,012 997 1,001 634,900
2016/02/23 1,032 1,039 1,016 1,018 278,200
2016/02/22 1,046 1,047 1,016 1,027 463,000
2016/02/19 1,053 1,055 1,037 1,048 650,900
2016/02/18 1,023 1,058 1,015 1,053 643,100
2016/02/17 1,006 1,015 989 996 818,700
2016/02/16 1,056 1,059 1,006 1,011 1,179,100
2016/02/15 1,061 1,066 1,022 1,056 697,100
2016/02/12 1,018 1,025 1,000 1,001 858,000
2016/02/10 1,110 1,120 1,069 1,083 487,500
2016/02/09 1,130 1,134 1,102 1,107 381,900
2016/02/08 1,161 1,174 1,154 1,164 374,300
2016/02/05 1,206 1,207 1,182 1,189 425,300
2016/02/04 1,190 1,238 1,187 1,225 538,800
2016/02/03 1,200 1,209 1,183 1,190 539,700
2016/02/02 1,210 1,214 1,200 1,209 421,800
2016/02/01 1,224 1,225 1,191 1,201 614,200
2016/01/29 1,187 1,201 1,148 1,183 1,724,900
2016/01/28 1,129 1,129 1,094 1,100 593,000
2016/01/27 1,140 1,143 1,109 1,122 499,000
2016/01/26 1,125 1,132 1,118 1,119 257,500
2016/01/25 1,134 1,147 1,115 1,141 480,100
2016/01/22 1,108 1,110 1,079 1,105 433,700
2016/01/21 1,080 1,115 1,063 1,063 523,400
2016/01/20 1,133 1,133 1,083 1,088 521,400
2016/01/19 1,120 1,149 1,120 1,134 382,400
2016/01/18 1,100 1,130 1,092 1,126 785,000
2016/01/15 1,190 1,191 1,152 1,157 541,000
2016/01/14 1,200 1,200 1,161 1,174 942,500
2016/01/13 1,225 1,238 1,213 1,230 312,600
2016/01/12 1,247 1,256 1,198 1,200 586,700
2016/01/08 1,247 1,266 1,240 1,248 531,800
2016/01/07 1,283 1,287 1,250 1,250 525,100
2016/01/06 1,339 1,339 1,285 1,291 614,100
2016/01/05 1,333 1,336 1,318 1,330 451,000
2016/01/04 1,318 1,342 1,306 1,320 663,300

このページの先頭へ