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
2019/12/30 1,097 1,108 1,086 1,103 239,900
2019/12/27 1,081 1,108 1,081 1,099 299,600
2019/12/26 1,065 1,075 1,061 1,071 305,700
2019/12/25 1,072 1,077 1,066 1,070 324,200
2019/12/24 1,069 1,072 1,056 1,070 271,800
2019/12/23 1,070 1,076 1,065 1,070 237,800
2019/12/20 1,082 1,082 1,066 1,069 291,600
2019/12/19 1,093 1,100 1,084 1,090 265,000
2019/12/18 1,116 1,126 1,090 1,096 261,800
2019/12/17 1,106 1,118 1,097 1,113 218,500
2019/12/16 1,099 1,120 1,098 1,111 248,100
2019/12/13 1,116 1,121 1,092 1,095 419,700
2019/12/12 1,108 1,112 1,087 1,092 274,200
2019/12/11 1,120 1,128 1,103 1,107 183,900
2019/12/10 1,124 1,140 1,117 1,127 306,600
2019/12/09 1,105 1,124 1,105 1,122 441,300
2019/12/06 1,099 1,099 1,081 1,096 349,800
2019/12/05 1,099 1,105 1,091 1,095 304,500
2019/12/04 1,098 1,100 1,086 1,099 391,400
2019/12/03 1,076 1,110 1,066 1,109 538,400
2019/12/02 1,079 1,097 1,074 1,095 408,700
2019/11/29 1,060 1,095 1,056 1,080 602,700
2019/11/28 1,053 1,067 1,047 1,060 317,000
2019/11/27 1,055 1,062 1,034 1,043 248,200
2019/11/26 1,076 1,090 1,054 1,054 526,100
2019/11/25 1,032 1,058 1,030 1,051 214,000
2019/11/22 1,030 1,042 1,023 1,024 370,100
2019/11/21 1,056 1,056 1,002 1,025 677,800
2019/11/20 1,088 1,088 1,061 1,066 346,000
2019/11/19 1,099 1,104 1,081 1,095 504,500
2019/11/18 1,068 1,099 1,068 1,092 586,600
2019/11/15 1,056 1,068 1,044 1,065 321,300
2019/11/14 1,060 1,080 1,050 1,065 757,600
2019/11/13 1,052 1,075 1,040 1,048 609,000
2019/11/12 1,020 1,051 1,018 1,049 800,000
2019/11/11 1,013 1,031 1,011 1,016 378,400
2019/11/08 1,012 1,025 1,003 1,009 408,200
2019/11/07 980 1,000 972 1,000 496,800
2019/11/06 978 984 962 977 650,300
2019/11/05 967 985 952 953 555,300
2019/11/01 950 953 926 937 410,000
2019/10/31 962 987 936 961 844,400
2019/10/30 929 966 910 955 2,051,500
2019/10/29 845 870 845 869 449,400
2019/10/28 835 842 829 841 176,900
2019/10/25 832 833 822 832 178,000
2019/10/24 835 838 827 828 125,100
2019/10/23 834 834 817 829 138,800
2019/10/21 831 834 821 827 142,300
2019/10/18 827 839 826 834 136,100
2019/10/17 825 827 818 823 110,000
2019/10/16 840 847 816 819 209,100
2019/10/15 828 842 825 831 228,500
2019/10/11 807 818 799 817 297,900
2019/10/10 808 808 790 801 197,900
2019/10/09 796 804 793 803 160,400
2019/10/08 776 802 775 802 181,400
2019/10/07 794 794 770 772 231,400
2019/10/04 799 799 785 792 180,700
2019/10/03 810 816 794 799 329,000
2019/10/02 810 828 804 822 462,400
2019/10/01 802 818 802 816 376,500
2019/09/30 776 814 776 800 566,500
2019/09/27 794 794 778 787 242,000
2019/09/26 791 802 787 797 410,300
2019/09/25 782 784 771 777 241,000
2019/09/24 782 800 778 785 284,500
2019/09/20 797 797 784 785 364,800
2019/09/19 784 794 781 785 236,600
2019/09/18 784 784 770 778 296,500
2019/09/17 800 804 787 787 281,300
2019/09/13 805 806 798 803 382,100
2019/09/12 785 805 783 797 660,600
2019/09/11 753 780 751 780 454,600
2019/09/10 734 754 733 753 316,400
2019/09/09 733 733 721 731 161,900
2019/09/06 732 735 727 727 165,400
2019/09/05 725 735 725 731 235,300
2019/09/04 717 717 709 715 191,500
2019/09/03 712 725 712 720 102,000
2019/09/02 711 717 708 713 78,900
2019/08/30 704 718 704 717 186,600
2019/08/29 699 703 690 698 147,000
2019/08/28 706 706 693 700 199,900
2019/08/27 717 719 706 707 209,400
2019/08/26 705 713 701 711 245,300
2019/08/23 721 730 720 723 167,100
2019/08/22 714 719 706 716 338,300
2019/08/21 715 716 708 712 241,900
2019/08/20 722 726 717 725 118,800
2019/08/19 725 726 715 717 234,500
2019/08/16 716 733 710 725 326,200
2019/08/15 709 730 706 729 316,400
2019/08/14 729 735 717 735 380,500
2019/08/13 720 726 711 714 300,900
2019/08/09 730 739 728 733 167,600
2019/08/08 723 730 718 722 212,700
2019/08/07 738 738 717 719 439,800
2019/08/06 713 740 709 733 365,700
2019/08/05 743 758 733 747 300,800
2019/08/02 767 767 733 751 661,400
2019/08/01 746 792 746 782 1,274,900
2019/07/31 720 728 716 723 276,400
2019/07/30 708 718 706 718 241,000
2019/07/29 712 712 701 702 142,300
2019/07/26 721 723 709 716 155,800
2019/07/25 728 733 726 730 161,000
2019/07/24 723 726 714 725 202,600
2019/07/23 715 722 711 718 120,300
2019/07/22 705 714 700 714 107,200
2019/07/19 696 711 694 708 128,100
2019/07/18 702 703 689 690 240,000
2019/07/17 703 712 698 707 137,900
2019/07/16 700 712 699 707 174,700
2019/07/12 717 717 701 701 154,300
2019/07/11 716 717 706 712 118,200
2019/07/10 710 715 708 709 119,700
2019/07/09 722 726 713 714 163,500
2019/07/08 733 733 722 724 127,000
2019/07/05 731 731 723 730 117,700
2019/07/04 741 741 729 735 112,600
2019/07/03 731 736 720 733 220,300
2019/07/02 721 739 719 738 263,000
2019/07/01 704 721 704 721 303,400
2019/06/28 690 695 685 694 185,900
2019/06/27 688 696 684 696 131,800
2019/06/26 685 691 678 679 233,700
2019/06/25 704 705 690 691 190,800
2019/06/24 702 709 700 706 102,200
2019/06/21 709 709 699 701 293,700
2019/06/20 707 708 694 705 151,200
2019/06/19 692 708 692 703 153,300
2019/06/18 696 703 685 686 197,300
2019/06/17 709 709 694 696 146,200
2019/06/14 701 708 696 703 203,500
2019/06/13 710 716 701 706 186,200
2019/06/12 722 727 718 720 178,700
2019/06/11 712 721 707 719 151,200
2019/06/10 708 714 702 712 232,200
2019/06/07 693 698 683 698 219,100
2019/06/06 719 719 689 689 473,200
2019/06/05 698 726 691 714 1,105,000
2019/06/04 673 688 662 688 474,300
2019/06/03 680 680 660 665 396,300
2019/05/31 697 700 686 690 386,600
2019/05/30 697 703 682 689 407,600
2019/05/29 692 698 675 693 306,300
2019/05/28 665 693 665 690 420,600
2019/05/27 664 670 663 664 199,800
2019/05/24 659 667 651 664 267,400
2019/05/23 674 674 660 662 259,900
2019/05/22 678 684 671 675 353,600
2019/05/21 673 675 664 668 363,400
2019/05/20 684 688 670 678 317,000
2019/05/17 691 695 677 683 386,400
2019/05/16 694 697 684 694 391,100
2019/05/15 686 695 679 694 293,000
2019/05/14 670 679 652 677 510,800
2019/05/13 696 697 680 680 402,100
2019/05/10 688 703 687 698 601,600
2019/05/09 702 704 688 691 428,100
2019/05/08 711 718 701 705 732,800
2019/05/07 698 738 697 726 822,200
2019/04/26 690 705 674 702 957,900
2019/04/25 692 706 681 695 556,800
2019/04/24 698 700 685 685 570,000
2019/04/23 699 701 696 698 341,500
2019/04/22 707 707 698 699 322,400
2019/04/19 712 719 706 707 255,600
2019/04/18 720 724 708 709 359,900
2019/04/17 705 729 705 720 567,600
2019/04/16 704 711 701 709 502,000
2019/04/15 712 719 705 711 503,500
2019/04/12 713 715 705 705 446,700
2019/04/11 719 719 710 715 289,400
2019/04/10 717 727 712 723 341,000
2019/04/09 731 736 719 724 707,000
2019/04/08 751 751 732 737 437,400
2019/04/05 740 751 737 750 444,500
2019/04/04 748 751 728 741 546,900
2019/04/03 733 740 727 740 443,800
2019/04/02 736 743 723 736 588,700
2019/04/01 725 733 722 722 765,400
2019/03/29 737 749 734 734 225,200
2019/03/28 739 742 729 730 290,400
2019/03/27 740 753 737 750 247,900
2019/03/26 747 756 742 756 476,500
2019/03/25 743 743 727 739 382,200
2019/03/22 750 756 747 753 269,800
2019/03/20 745 751 742 746 267,900
2019/03/19 753 755 745 750 346,200
2019/03/18 755 764 749 759 317,000
2019/03/15 750 752 745 750 407,900
2019/03/14 767 767 753 755 358,600
2019/03/13 763 770 752 762 329,900
2019/03/12 763 778 763 771 332,800
2019/03/11 765 765 747 762 548,900
2019/03/08 789 794 767 769 541,900
2019/03/07 814 814 798 801 298,000
2019/03/06 821 826 814 816 255,000
2019/03/05 826 826 817 823 176,900
2019/03/04 823 830 818 828 184,600
2019/03/01 823 825 812 813 236,400
2019/02/28 829 829 814 823 277,400
2019/02/27 840 843 816 821 278,800
2019/02/26 836 845 826 830 261,300
2019/02/25 833 839 826 830 316,000
2019/02/22 819 828 817 822 220,300
2019/02/21 815 831 815 829 457,100
2019/02/20 809 830 805 815 545,700
2019/02/19 789 796 785 794 240,800
2019/02/18 795 797 786 788 296,000
2019/02/15 787 790 777 780 292,300
2019/02/14 800 809 794 799 269,000
2019/02/13 781 810 780 802 549,300
2019/02/12 774 788 774 781 358,800
2019/02/08 777 782 769 774 381,100
2019/02/07 788 797 784 790 252,000
2019/02/06 788 794 782 784 252,100
2019/02/05 784 792 778 787 464,600
2019/02/04 765 781 765 781 765,300
2019/02/01 777 794 758 766 1,372,700
2019/01/31 862 888 861 882 486,600
2019/01/30 874 877 862 862 290,300
2019/01/29 867 872 846 867 249,800
2019/01/28 872 877 864 869 257,800
2019/01/25 843 870 839 858 344,000
2019/01/24 835 838 826 836 191,800
2019/01/23 818 828 810 824 269,600
2019/01/22 852 852 825 826 191,200
2019/01/21 843 853 838 849 282,400
2019/01/18 827 831 820 828 391,000
2019/01/17 840 840 812 816 540,000
2019/01/16 845 847 817 835 346,800
2019/01/15 830 844 827 840 230,700
2019/01/11 832 836 820 833 267,600
2019/01/10 831 839 818 827 233,800
2019/01/09 844 844 826 832 259,900
2019/01/08 832 845 827 835 333,000
2019/01/07 808 835 807 826 351,600
2019/01/04 775 776 757 773 423,600

このページの先頭へ