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
2020/12/30 1,362 1,362 1,346 1,349 155,500
2020/12/29 1,342 1,367 1,342 1,362 179,300
2020/12/28 1,350 1,361 1,330 1,341 178,000
2020/12/25 1,360 1,367 1,339 1,344 215,200
2020/12/24 1,334 1,358 1,334 1,350 189,000
2020/12/23 1,330 1,331 1,301 1,322 111,600
2020/12/22 1,326 1,342 1,318 1,323 184,500
2020/12/21 1,310 1,336 1,310 1,330 146,600
2020/12/18 1,344 1,360 1,300 1,309 330,200
2020/12/17 1,345 1,357 1,333 1,343 222,800
2020/12/16 1,350 1,350 1,328 1,345 178,200
2020/12/15 1,330 1,379 1,326 1,332 212,900
2020/12/14 1,292 1,322 1,288 1,317 174,900
2020/12/11 1,298 1,311 1,280 1,296 178,000
2020/12/10 1,323 1,327 1,305 1,311 138,800
2020/12/09 1,303 1,331 1,299 1,331 159,500
2020/12/08 1,302 1,314 1,293 1,301 106,400
2020/12/07 1,337 1,345 1,307 1,312 168,200
2020/12/04 1,320 1,337 1,313 1,335 181,500
2020/12/03 1,365 1,375 1,324 1,327 289,600
2020/12/02 1,317 1,364 1,304 1,357 623,400
2020/12/01 1,270 1,308 1,262 1,306 299,500
2020/11/30 1,280 1,316 1,272 1,275 565,400
2020/11/27 1,216 1,276 1,213 1,267 594,300
2020/11/26 1,200 1,217 1,193 1,213 184,600
2020/11/25 1,229 1,234 1,191 1,194 370,000
2020/11/24 1,200 1,226 1,200 1,214 232,700
2020/11/20 1,178 1,196 1,164 1,196 139,300
2020/11/19 1,174 1,182 1,154 1,182 235,400
2020/11/18 1,189 1,194 1,176 1,185 127,000
2020/11/17 1,199 1,199 1,178 1,199 179,200
2020/11/16 1,185 1,191 1,171 1,191 256,700
2020/11/13 1,178 1,178 1,159 1,168 245,000
2020/11/12 1,170 1,183 1,160 1,176 187,200
2020/11/11 1,165 1,173 1,147 1,167 240,900
2020/11/10 1,170 1,170 1,142 1,152 385,600
2020/11/09 1,150 1,160 1,136 1,160 290,500
2020/11/06 1,164 1,164 1,139 1,148 363,500
2020/11/05 1,166 1,174 1,144 1,172 279,000
2020/11/04 1,167 1,185 1,150 1,169 284,300
2020/11/02 1,160 1,201 1,131 1,152 602,700
2020/10/30 1,265 1,300 1,175 1,190 1,601,000
2020/10/29 1,150 1,164 1,141 1,154 202,900
2020/10/28 1,170 1,179 1,167 1,179 196,700
2020/10/27 1,159 1,178 1,139 1,176 354,500
2020/10/26 1,153 1,178 1,153 1,163 195,400
2020/10/23 1,158 1,158 1,141 1,156 146,500
2020/10/22 1,159 1,159 1,141 1,148 134,800
2020/10/21 1,158 1,168 1,157 1,160 111,100
2020/10/20 1,142 1,163 1,136 1,153 201,200
2020/10/19 1,146 1,152 1,138 1,151 175,500
2020/10/16 1,151 1,152 1,138 1,147 180,100
2020/10/15 1,160 1,160 1,142 1,151 111,300
2020/10/14 1,164 1,164 1,142 1,160 147,400
2020/10/13 1,149 1,174 1,147 1,174 282,900
2020/10/12 1,148 1,151 1,136 1,144 138,100
2020/10/09 1,155 1,156 1,132 1,148 242,400
2020/10/08 1,152 1,157 1,141 1,151 233,300
2020/10/07 1,120 1,157 1,112 1,151 347,900
2020/10/06 1,136 1,138 1,119 1,129 317,300
2020/10/05 1,106 1,128 1,095 1,126 304,500
2020/10/02 1,099 1,109 1,081 1,101 592,500
2020/09/30 1,131 1,131 1,096 1,104 696,400
2020/09/29 1,134 1,149 1,121 1,136 415,300
2020/09/28 1,143 1,148 1,128 1,148 282,600
2020/09/25 1,138 1,144 1,124 1,140 252,300
2020/09/24 1,140 1,140 1,124 1,134 319,100
2020/09/23 1,149 1,170 1,147 1,158 393,500
2020/09/18 1,153 1,156 1,145 1,149 278,400
2020/09/17 1,150 1,165 1,145 1,164 336,500
2020/09/16 1,131 1,145 1,127 1,136 277,500
2020/09/15 1,118 1,132 1,116 1,132 278,500
2020/09/14 1,110 1,130 1,110 1,124 326,900
2020/09/11 1,098 1,113 1,087 1,095 450,800
2020/09/10 1,095 1,096 1,088 1,093 149,900
2020/09/09 1,076 1,095 1,067 1,095 182,700
2020/09/08 1,093 1,095 1,080 1,095 307,200
2020/09/07 1,057 1,087 1,057 1,079 283,600
2020/09/04 1,050 1,062 1,046 1,057 296,900
2020/09/03 1,076 1,085 1,063 1,083 235,300
2020/09/02 1,054 1,075 1,054 1,070 310,300
2020/09/01 1,061 1,061 1,033 1,052 296,700
2020/08/31 1,055 1,098 1,055 1,061 532,800
2020/08/28 1,015 1,034 1,005 1,016 387,800
2020/08/27 1,041 1,045 1,011 1,015 400,500
2020/08/26 1,014 1,015 991 998 175,500
2020/08/25 1,002 1,022 1,001 1,016 202,600
2020/08/24 980 995 979 995 247,300
2020/08/21 974 979 971 977 151,200
2020/08/20 990 990 980 981 177,000
2020/08/19 1,000 1,000 988 991 176,100
2020/08/18 1,012 1,012 1,000 1,000 316,700
2020/08/17 1,011 1,014 1,001 1,005 200,800
2020/08/14 1,000 1,014 993 1,013 470,400
2020/08/13 981 1,000 981 995 426,900
2020/08/12 989 1,007 984 993 382,000
2020/08/11 970 988 964 981 198,800
2020/08/07 982 987 971 973 260,500
2020/08/06 972 985 970 977 153,300
2020/08/05 985 989 966 972 243,800
2020/08/04 989 1,017 987 1,006 513,900
2020/08/03 941 988 940 984 669,300
2020/07/31 903 964 903 951 1,322,300
2020/07/30 882 882 867 873 165,200
2020/07/29 883 887 857 873 261,300
2020/07/28 882 892 879 881 184,800
2020/07/27 867 879 854 878 215,800
2020/07/22 856 868 851 867 219,600
2020/07/21 845 850 839 848 161,200
2020/07/20 844 851 834 844 157,000
2020/07/17 859 859 829 839 126,600
2020/07/16 845 861 840 853 299,500
2020/07/15 835 850 829 840 291,400
2020/07/14 823 837 822 833 231,900
2020/07/13 817 828 814 823 196,300
2020/07/10 807 818 803 807 171,900
2020/07/09 814 819 803 810 110,000
2020/07/08 818 833 808 813 168,900
2020/07/07 829 830 809 830 190,700
2020/07/06 838 844 828 834 127,900
2020/07/03 838 849 832 838 155,500
2020/07/02 826 832 805 828 214,100
2020/07/01 849 849 813 819 167,900
2020/06/30 847 857 843 844 174,100
2020/06/29 840 848 827 830 156,200
2020/06/26 843 857 840 848 128,000
2020/06/25 839 853 835 841 146,500
2020/06/24 849 849 835 840 94,100
2020/06/23 854 863 837 845 195,600
2020/06/22 839 851 836 840 122,500
2020/06/19 853 853 829 837 131,300
2020/06/18 838 845 827 843 103,000
2020/06/17 844 848 830 844 150,200
2020/06/16 840 850 830 847 206,700
2020/06/15 832 842 817 817 184,000
2020/06/12 816 836 813 836 229,800
2020/06/11 870 874 855 855 199,900
2020/06/10 879 887 874 882 156,200
2020/06/09 885 886 865 879 165,500
2020/06/08 887 890 874 883 180,600
2020/06/05 889 893 872 884 182,700
2020/06/04 892 895 873 889 263,100
2020/06/03 890 890 870 873 266,100
2020/06/02 888 895 878 880 418,600
2020/06/01 876 883 865 880 340,900
2020/05/29 869 872 853 858 301,400
2020/05/28 877 882 856 871 371,500
2020/05/27 878 878 854 863 349,900
2020/05/26 850 885 850 881 518,100
2020/05/25 831 845 823 843 295,300
2020/05/22 810 820 795 801 309,800
2020/05/21 811 831 808 818 359,900
2020/05/20 797 807 790 805 208,600
2020/05/19 786 806 784 790 288,600
2020/05/18 817 817 769 778 567,700
2020/05/15 810 830 792 819 656,100
2020/05/14 819 828 780 780 706,400
2020/05/13 738 820 720 815 1,181,800
2020/05/12 755 760 741 753 392,300
2020/05/11 725 751 725 745 305,200
2020/05/08 700 717 698 716 235,300
2020/05/07 687 699 685 692 207,400
2020/05/01 710 711 691 695 162,500
2020/04/30 720 725 711 711 251,400
2020/04/28 705 714 698 705 171,100
2020/04/27 686 702 683 701 147,300
2020/04/24 689 689 673 683 159,100
2020/04/23 670 690 666 690 280,200
2020/04/22 669 672 650 661 370,400
2020/04/21 680 697 673 685 366,900
2020/04/20 681 685 663 675 430,000
2020/04/17 693 700 685 691 288,600
2020/04/16 681 693 674 693 244,900
2020/04/15 707 707 682 689 236,600
2020/04/14 701 706 693 702 117,900
2020/04/13 708 708 695 698 121,700
2020/04/10 708 718 691 716 168,700
2020/04/09 720 722 695 708 172,900
2020/04/08 712 719 696 716 228,600
2020/04/07 710 719 692 718 286,200
2020/04/06 660 707 652 697 223,800
2020/04/03 657 674 651 661 197,100
2020/04/02 659 678 652 652 327,500
2020/04/01 701 719 670 679 384,300
2020/03/31 712 722 685 698 342,400
2020/03/30 687 709 673 706 341,600
2020/03/27 714 741 702 728 425,200
2020/03/26 707 707 679 698 342,800
2020/03/25 717 725 693 711 456,100
2020/03/24 648 681 648 677 508,000
2020/03/23 591 641 590 635 642,400
2020/03/19 610 616 579 591 598,400
2020/03/18 627 635 588 590 673,800
2020/03/17 582 627 577 620 688,100
2020/03/16 620 639 605 605 404,600
2020/03/13 611 623 589 610 1,088,400
2020/03/12 680 703 668 668 763,500
2020/03/11 703 716 681 681 474,600
2020/03/10 669 704 640 698 786,800
2020/03/09 711 725 688 693 680,200
2020/03/06 769 769 747 752 330,900
2020/03/05 804 804 778 782 342,900
2020/03/04 781 805 781 789 275,300
2020/03/03 831 843 798 798 410,600
2020/03/02 777 835 777 816 447,300
2020/02/28 799 816 788 792 366,000
2020/02/27 856 856 826 832 337,900
2020/02/26 856 868 852 864 306,000
2020/02/25 857 875 857 871 248,500
2020/02/21 913 927 908 910 183,400
2020/02/20 917 935 911 915 290,000
2020/02/19 903 917 903 911 187,400
2020/02/18 913 913 895 900 270,200
2020/02/17 923 924 903 918 319,600
2020/02/14 941 941 927 936 317,900
2020/02/13 935 956 931 948 344,800
2020/02/12 912 934 912 931 385,800
2020/02/10 921 923 910 911 299,900
2020/02/07 945 945 924 932 322,800
2020/02/06 932 961 931 935 799,400
2020/02/05 945 946 927 927 499,800
2020/02/04 929 947 924 939 364,800
2020/02/03 929 949 924 926 585,900
2020/01/31 926 953 899 944 912,700
2020/01/30 1,001 1,005 965 971 560,000
2020/01/29 998 1,015 998 1,012 577,500
2020/01/28 995 995 950 978 829,400
2020/01/27 1,019 1,019 993 995 390,900
2020/01/24 1,067 1,067 1,032 1,043 297,100
2020/01/23 1,068 1,070 1,051 1,056 228,400
2020/01/22 1,043 1,065 1,043 1,065 214,700
2020/01/21 1,061 1,064 1,049 1,051 157,600
2020/01/20 1,070 1,070 1,059 1,065 164,800
2020/01/17 1,068 1,077 1,061 1,064 203,900
2020/01/16 1,072 1,074 1,052 1,054 176,600
2020/01/15 1,090 1,093 1,068 1,072 250,900
2020/01/14 1,085 1,100 1,077 1,087 201,000
2020/01/10 1,083 1,092 1,079 1,085 146,200
2020/01/09 1,100 1,105 1,076 1,076 201,300
2020/01/08 1,075 1,082 1,054 1,072 315,800
2020/01/07 1,096 1,109 1,087 1,089 284,700
2020/01/06 1,073 1,075 1,040 1,066 443,500

このページの先頭へ