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
2021/12/30 4,055 4,165 4,040 4,155 362,100
2021/12/29 4,125 4,135 4,035 4,070 345,700
2021/12/28 4,180 4,185 4,090 4,135 404,700
2021/12/27 4,120 4,145 4,050 4,110 361,200
2021/12/24 4,130 4,175 4,070 4,120 510,200
2021/12/23 3,950 4,100 3,915 4,100 662,400
2021/12/22 3,945 3,980 3,895 3,930 430,700
2021/12/21 3,825 3,935 3,750 3,935 585,500
2021/12/20 3,895 3,915 3,740 3,775 999,000
2021/12/17 3,940 4,005 3,925 3,990 556,300
2021/12/16 4,010 4,040 3,930 3,975 460,800
2021/12/15 3,860 3,930 3,825 3,920 461,200
2021/12/14 3,895 3,965 3,845 3,880 516,600
2021/12/13 3,935 3,965 3,845 3,875 552,800
2021/12/10 3,860 3,965 3,835 3,890 915,100
2021/12/09 3,825 3,895 3,780 3,860 601,800
2021/12/08 3,835 3,860 3,725 3,855 893,400
2021/12/07 3,640 3,705 3,590 3,705 999,100
2021/12/06 3,445 3,570 3,430 3,520 693,300
2021/12/03 3,350 3,425 3,315 3,425 359,100
2021/12/02 3,310 3,385 3,265 3,310 490,800
2021/12/01 3,325 3,370 3,255 3,350 401,600
2021/11/30 3,405 3,415 3,310 3,345 815,100
2021/11/29 3,350 3,435 3,300 3,320 480,400
2021/11/26 3,480 3,495 3,385 3,435 315,800
2021/11/25 3,490 3,520 3,430 3,445 285,000
2021/11/24 3,475 3,485 3,380 3,420 599,800
2021/11/22 3,470 3,600 3,455 3,545 595,600
2021/11/19 3,410 3,465 3,355 3,430 333,000
2021/11/18 3,440 3,440 3,325 3,365 495,100
2021/11/17 3,455 3,575 3,420 3,440 783,300
2021/11/16 3,430 3,450 3,305 3,365 774,100
2021/11/15 3,490 3,510 3,435 3,455 444,500
2021/11/12 3,440 3,525 3,425 3,520 627,600
2021/11/11 3,340 3,485 3,330 3,435 909,100
2021/11/10 3,280 3,345 3,210 3,310 761,400
2021/11/09 3,285 3,395 3,210 3,315 1,004,300
2021/11/08 3,300 3,360 3,225 3,285 1,109,900
2021/11/05 3,220 3,330 3,160 3,310 2,254,100
2021/11/04 2,890 3,340 2,881 3,315 5,737,900
2021/11/02 2,840 2,840 2,820 2,840 1,188,700
2021/11/01 2,347 2,349 2,295 2,340 734,400
2021/10/29 2,292 2,299 2,262 2,298 294,200
2021/10/28 2,285 2,308 2,248 2,293 730,600
2021/10/27 2,292 2,317 2,280 2,285 528,100
2021/10/26 2,255 2,281 2,249 2,267 350,100
2021/10/25 2,177 2,239 2,175 2,227 439,000
2021/10/22 2,135 2,228 2,130 2,204 453,300
2021/10/21 2,205 2,229 2,159 2,164 377,800
2021/10/20 2,244 2,269 2,216 2,224 476,000
2021/10/19 2,193 2,236 2,180 2,236 374,600
2021/10/18 2,165 2,195 2,132 2,195 374,900
2021/10/15 2,089 2,140 2,069 2,136 361,000
2021/10/14 2,022 2,068 2,009 2,067 320,700
2021/10/13 2,060 2,060 2,002 2,025 575,800
2021/10/12 2,050 2,091 2,026 2,079 560,100
2021/10/11 2,009 2,068 1,990 2,053 528,400
2021/10/08 1,997 2,017 1,975 2,005 499,800
2021/10/07 1,970 2,011 1,965 1,982 455,800
2021/10/06 2,030 2,049 1,937 1,957 641,900
2021/10/05 2,011 2,021 1,927 1,991 859,700
2021/10/04 2,162 2,185 2,016 2,054 633,300
2021/10/01 2,175 2,196 2,120 2,140 344,700
2021/09/30 2,224 2,238 2,190 2,204 440,100
2021/09/29 2,162 2,186 2,138 2,175 481,100
2021/09/28 2,284 2,292 2,217 2,241 337,700
2021/09/27 2,318 2,339 2,275 2,286 335,800
2021/09/24 2,310 2,315 2,290 2,304 272,000
2021/09/22 2,274 2,285 2,225 2,238 372,400
2021/09/21 2,240 2,318 2,230 2,287 429,300
2021/09/17 2,338 2,349 2,310 2,325 440,300
2021/09/16 2,419 2,420 2,312 2,358 474,200
2021/09/15 2,428 2,430 2,372 2,410 548,500
2021/09/14 2,401 2,457 2,388 2,457 583,300
2021/09/13 2,345 2,407 2,316 2,392 705,800
2021/09/10 2,245 2,358 2,238 2,353 1,104,300
2021/09/09 2,168 2,207 2,154 2,195 412,000
2021/09/08 2,196 2,203 2,172 2,193 273,000
2021/09/07 2,222 2,225 2,177 2,198 306,400
2021/09/06 2,210 2,215 2,160 2,190 329,500
2021/09/03 2,137 2,171 2,114 2,160 489,800
2021/09/02 2,181 2,187 2,126 2,138 611,600
2021/09/01 2,192 2,219 2,155 2,181 711,800
2021/08/31 2,078 2,163 2,078 2,153 657,500
2021/08/30 2,048 2,055 2,008 2,031 419,700
2021/08/27 2,055 2,064 2,012 2,019 403,200
2021/08/26 2,063 2,067 2,035 2,057 294,500
2021/08/25 2,094 2,105 2,034 2,055 395,600
2021/08/24 2,098 2,143 2,072 2,111 276,500
2021/08/23 2,033 2,067 2,023 2,060 295,200
2021/08/20 2,101 2,125 2,026 2,035 337,500
2021/08/19 2,075 2,136 2,050 2,094 405,100
2021/08/18 2,069 2,126 2,020 2,119 436,500
2021/08/17 2,145 2,160 2,063 2,069 393,500
2021/08/16 2,136 2,150 2,076 2,128 708,200
2021/08/13 2,266 2,268 2,162 2,171 669,900
2021/08/12 2,311 2,325 2,272 2,279 320,800
2021/08/11 2,355 2,375 2,306 2,317 298,300
2021/08/10 2,354 2,370 2,332 2,353 379,300
2021/08/06 2,360 2,398 2,356 2,364 477,500
2021/08/05 2,312 2,369 2,301 2,350 517,400
2021/08/04 2,387 2,392 2,309 2,326 517,600
2021/08/03 2,360 2,433 2,330 2,410 478,500
2021/08/02 2,428 2,461 2,351 2,390 1,015,600
2021/07/30 2,492 2,575 2,401 2,515 2,628,100
2021/07/29 2,351 2,358 2,268 2,319 437,600
2021/07/28 2,340 2,380 2,318 2,336 294,000
2021/07/27 2,401 2,422 2,379 2,390 465,700
2021/07/26 2,320 2,426 2,309 2,398 746,000
2021/07/21 2,300 2,306 2,241 2,247 294,900
2021/07/20 2,300 2,314 2,247 2,251 538,300
2021/07/19 2,410 2,410 2,322 2,344 703,100
2021/07/16 2,362 2,438 2,353 2,421 496,800
2021/07/15 2,369 2,391 2,352 2,375 467,300
2021/07/14 2,340 2,387 2,313 2,367 372,100
2021/07/13 2,365 2,411 2,350 2,370 503,900
2021/07/12 2,350 2,398 2,336 2,379 544,300
2021/07/09 2,299 2,329 2,262 2,318 493,700
2021/07/08 2,315 2,359 2,304 2,330 541,100
2021/07/07 2,250 2,330 2,220 2,299 371,900
2021/07/06 2,290 2,327 2,272 2,275 262,600
2021/07/05 2,290 2,329 2,269 2,298 230,200
2021/07/02 2,302 2,311 2,286 2,295 224,100
2021/07/01 2,325 2,326 2,284 2,299 285,600
2021/06/30 2,300 2,362 2,300 2,344 348,000
2021/06/29 2,302 2,323 2,278 2,295 263,000
2021/06/28 2,372 2,375 2,323 2,326 321,400
2021/06/25 2,307 2,368 2,295 2,356 621,200
2021/06/24 2,299 2,319 2,275 2,288 393,600
2021/06/23 2,277 2,304 2,241 2,260 410,600
2021/06/22 2,217 2,261 2,208 2,246 381,200
2021/06/21 2,150 2,211 2,125 2,185 327,800
2021/06/18 2,234 2,268 2,200 2,213 456,300
2021/06/17 2,260 2,273 2,222 2,238 376,500
2021/06/16 2,205 2,235 2,183 2,234 272,300
2021/06/15 2,208 2,227 2,183 2,200 332,200
2021/06/14 2,228 2,239 2,205 2,217 322,500
2021/06/11 2,210 2,239 2,196 2,228 320,600
2021/06/10 2,240 2,244 2,154 2,200 529,000
2021/06/09 2,295 2,295 2,224 2,250 348,000
2021/06/08 2,315 2,379 2,297 2,317 616,600
2021/06/07 2,290 2,315 2,281 2,295 378,200
2021/06/04 2,236 2,285 2,215 2,265 286,700
2021/06/03 2,274 2,277 2,225 2,237 386,100
2021/06/02 2,264 2,296 2,233 2,260 444,000
2021/06/01 2,242 2,277 2,226 2,269 316,900
2021/05/31 2,245 2,269 2,218 2,232 545,500
2021/05/28 2,211 2,245 2,187 2,244 617,500
2021/05/27 2,176 2,185 2,122 2,124 559,000
2021/05/26 2,193 2,259 2,192 2,201 544,000
2021/05/25 2,153 2,175 2,118 2,156 433,700
2021/05/24 2,068 2,152 2,060 2,140 341,200
2021/05/21 2,080 2,129 2,057 2,083 393,200
2021/05/20 2,015 2,106 2,005 2,079 351,900
2021/05/19 1,975 2,033 1,966 2,007 372,100
2021/05/18 1,950 1,988 1,940 1,975 247,200
2021/05/17 1,926 1,954 1,911 1,941 387,300
2021/05/14 1,931 1,950 1,875 1,895 498,100
2021/05/13 1,958 1,960 1,875 1,903 724,900
2021/05/12 2,150 2,183 1,954 2,008 954,900
2021/05/11 2,053 2,139 2,025 2,124 1,119,900
2021/05/10 2,110 2,110 2,012 2,017 450,200
2021/05/07 2,080 2,117 2,060 2,103 409,900
2021/05/06 2,048 2,069 2,025 2,062 456,000
2021/04/30 2,067 2,067 2,014 2,019 385,200
2021/04/28 2,040 2,077 2,035 2,072 435,200
2021/04/27 2,046 2,049 2,024 2,039 246,900
2021/04/26 2,010 2,041 2,004 2,026 294,000
2021/04/23 1,990 2,017 1,982 2,010 302,400
2021/04/22 2,010 2,054 1,976 1,993 408,000
2021/04/21 1,948 1,961 1,902 1,951 484,900
2021/04/20 2,004 2,012 1,990 1,995 305,400
2021/04/19 1,988 2,044 1,988 2,030 360,200
2021/04/16 1,980 2,010 1,972 1,983 298,700
2021/04/15 1,939 1,975 1,936 1,969 264,300
2021/04/14 1,954 1,957 1,910 1,940 380,600
2021/04/13 1,952 1,985 1,933 1,970 478,100
2021/04/12 1,958 2,024 1,957 1,979 658,800
2021/04/09 1,970 1,979 1,935 1,943 444,000
2021/04/08 1,940 1,978 1,936 1,970 266,000
2021/04/07 1,938 1,958 1,931 1,956 234,100
2021/04/06 1,965 1,969 1,922 1,935 322,000
2021/04/05 1,962 1,973 1,932 1,959 373,500
2021/04/02 1,927 1,954 1,912 1,953 563,600
2021/04/01 1,915 1,930 1,897 1,910 316,100
2021/03/31 1,868 1,899 1,851 1,892 282,900
2021/03/30 1,850 1,893 1,844 1,887 234,600
2021/03/29 1,857 1,876 1,832 1,862 380,100
2021/03/26 1,850 1,851 1,816 1,823 284,800
2021/03/25 1,793 1,854 1,792 1,843 326,400
2021/03/24 1,820 1,844 1,778 1,794 355,800
2021/03/23 1,895 1,909 1,820 1,820 296,400
2021/03/22 1,871 1,904 1,851 1,891 285,900
2021/03/19 1,861 1,877 1,839 1,865 500,900
2021/03/18 1,894 1,908 1,870 1,884 450,500
2021/03/17 1,867 1,890 1,854 1,878 348,300
2021/03/16 1,950 1,960 1,873 1,889 796,800
2021/03/15 1,890 1,923 1,879 1,923 877,600
2021/03/12 1,781 1,840 1,762 1,839 836,100
2021/03/11 1,672 1,755 1,655 1,743 832,200
2021/03/10 1,655 1,683 1,655 1,660 303,800
2021/03/09 1,649 1,649 1,617 1,645 289,500
2021/03/08 1,668 1,685 1,635 1,650 461,000
2021/03/05 1,620 1,655 1,595 1,655 411,100
2021/03/04 1,638 1,667 1,619 1,637 464,100
2021/03/03 1,687 1,688 1,656 1,665 408,100
2021/03/02 1,654 1,675 1,628 1,647 1,013,000
2021/03/01 1,588 1,642 1,585 1,629 1,029,800
2021/02/26 1,531 1,585 1,526 1,547 735,300
2021/02/25 1,526 1,558 1,524 1,542 398,300
2021/02/24 1,521 1,524 1,485 1,504 510,500
2021/02/22 1,500 1,567 1,500 1,538 640,600
2021/02/19 1,441 1,494 1,441 1,493 374,500
2021/02/18 1,490 1,491 1,447 1,455 308,500
2021/02/17 1,458 1,497 1,446 1,490 370,600
2021/02/16 1,437 1,478 1,435 1,468 321,100
2021/02/15 1,442 1,442 1,422 1,439 226,600
2021/02/12 1,451 1,458 1,428 1,436 377,100
2021/02/10 1,465 1,472 1,426 1,448 320,800
2021/02/09 1,448 1,467 1,426 1,464 456,800
2021/02/08 1,431 1,441 1,407 1,420 336,100
2021/02/05 1,490 1,490 1,415 1,440 681,200
2021/02/04 1,505 1,543 1,495 1,498 959,000
2021/02/03 1,560 1,560 1,454 1,517 1,553,600
2021/02/02 1,427 1,454 1,407 1,453 433,600
2021/02/01 1,370 1,419 1,348 1,411 249,400
2021/01/29 1,408 1,409 1,370 1,372 225,000
2021/01/28 1,385 1,418 1,383 1,406 636,200
2021/01/27 1,389 1,418 1,385 1,411 263,300
2021/01/26 1,400 1,407 1,373 1,373 186,200
2021/01/25 1,385 1,399 1,375 1,397 206,900
2021/01/22 1,384 1,390 1,363 1,369 225,200
2021/01/21 1,398 1,408 1,391 1,391 210,900
2021/01/20 1,373 1,385 1,367 1,383 188,200
2021/01/19 1,382 1,390 1,352 1,359 189,100
2021/01/18 1,412 1,412 1,370 1,381 320,300
2021/01/15 1,441 1,455 1,420 1,427 432,500
2021/01/14 1,450 1,519 1,443 1,449 740,000
2021/01/13 1,358 1,426 1,355 1,422 445,800
2021/01/12 1,345 1,360 1,336 1,360 128,600
2021/01/08 1,315 1,349 1,315 1,348 164,900
2021/01/07 1,330 1,330 1,314 1,318 139,900
2021/01/06 1,331 1,355 1,312 1,312 164,400
2021/01/05 1,295 1,336 1,291 1,330 235,400
2021/01/04 1,331 1,333 1,277 1,306 312,100

このページの先頭へ