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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,180 | 4,188 | 4,067 | 4,126 | 283,000 |
| 2023/12/28 | 4,235 | 4,241 | 4,094 | 4,154 | 446,400 |
| 2023/12/27 | 4,201 | 4,234 | 4,175 | 4,188 | 305,400 |
| 2023/12/26 | 4,150 | 4,186 | 4,117 | 4,157 | 212,800 |
| 2023/12/25 | 4,210 | 4,233 | 4,150 | 4,182 | 204,500 |
| 2023/12/22 | 4,188 | 4,226 | 4,123 | 4,179 | 389,000 |
| 2023/12/21 | 4,213 | 4,244 | 4,132 | 4,147 | 324,900 |
| 2023/12/20 | 4,283 | 4,334 | 4,253 | 4,283 | 327,900 |
| 2023/12/19 | 4,024 | 4,245 | 4,001 | 4,230 | 495,100 |
| 2023/12/18 | 4,082 | 4,115 | 3,995 | 4,053 | 417,900 |
| 2023/12/15 | 4,175 | 4,210 | 4,108 | 4,145 | 547,400 |
| 2023/12/14 | 4,358 | 4,363 | 4,170 | 4,170 | 652,500 |
| 2023/12/13 | 4,290 | 4,457 | 4,290 | 4,414 | 395,600 |
| 2023/12/12 | 4,275 | 4,344 | 4,233 | 4,288 | 462,000 |
| 2023/12/11 | 4,220 | 4,234 | 4,137 | 4,170 | 252,300 |
| 2023/12/08 | 4,191 | 4,200 | 4,086 | 4,109 | 483,400 |
| 2023/12/07 | 4,302 | 4,345 | 4,211 | 4,214 | 446,600 |
| 2023/12/06 | 4,360 | 4,465 | 4,314 | 4,409 | 457,000 |
| 2023/12/05 | 4,400 | 4,461 | 4,318 | 4,328 | 325,600 |
| 2023/12/04 | 4,560 | 4,580 | 4,482 | 4,499 | 254,800 |
| 2023/12/01 | 4,613 | 4,632 | 4,558 | 4,560 | 186,200 |
| 2023/11/30 | 4,566 | 4,649 | 4,525 | 4,633 | 296,800 |
| 2023/11/29 | 4,480 | 4,560 | 4,426 | 4,540 | 209,800 |
| 2023/11/28 | 4,617 | 4,649 | 4,542 | 4,570 | 296,100 |
| 2023/11/27 | 4,543 | 4,647 | 4,538 | 4,571 | 368,800 |
| 2023/11/24 | 4,422 | 4,623 | 4,420 | 4,522 | 442,100 |
| 2023/11/22 | 4,325 | 4,383 | 4,296 | 4,358 | 244,300 |
| 2023/11/21 | 4,365 | 4,383 | 4,274 | 4,348 | 246,400 |
| 2023/11/20 | 4,475 | 4,520 | 4,323 | 4,342 | 325,800 |
| 2023/11/17 | 4,369 | 4,473 | 4,362 | 4,473 | 326,600 |
| 2023/11/16 | 4,373 | 4,444 | 4,317 | 4,431 | 400,100 |
| 2023/11/15 | 4,410 | 4,467 | 4,344 | 4,437 | 478,300 |
| 2023/11/14 | 4,337 | 4,344 | 4,267 | 4,298 | 272,700 |
| 2023/11/13 | 4,396 | 4,474 | 4,275 | 4,300 | 421,900 |
| 2023/11/10 | 4,410 | 4,442 | 4,332 | 4,355 | 446,600 |
| 2023/11/09 | 4,490 | 4,560 | 4,458 | 4,458 | 541,900 |
| 2023/11/08 | 4,400 | 4,482 | 4,329 | 4,410 | 703,500 |
| 2023/11/07 | 4,426 | 4,437 | 4,272 | 4,336 | 1,048,700 |
| 2023/11/06 | 4,168 | 4,448 | 4,160 | 4,429 | 1,539,800 |
| 2023/11/02 | 3,883 | 4,183 | 3,795 | 4,167 | 1,736,500 |
| 2023/11/01 | 3,485 | 3,544 | 3,450 | 3,533 | 425,300 |
| 2023/10/31 | 3,421 | 3,421 | 3,325 | 3,391 | 514,400 |
| 2023/10/30 | 3,479 | 3,504 | 3,398 | 3,458 | 816,600 |
| 2023/10/27 | 3,510 | 3,563 | 3,476 | 3,515 | 354,000 |
| 2023/10/26 | 3,640 | 3,648 | 3,462 | 3,469 | 438,400 |
| 2023/10/25 | 3,768 | 3,842 | 3,692 | 3,710 | 518,800 |
| 2023/10/24 | 3,712 | 3,764 | 3,621 | 3,741 | 275,300 |
| 2023/10/23 | 3,681 | 3,727 | 3,660 | 3,685 | 214,800 |
| 2023/10/20 | 3,701 | 3,767 | 3,690 | 3,740 | 224,900 |
| 2023/10/19 | 3,829 | 3,842 | 3,738 | 3,750 | 411,600 |
| 2023/10/18 | 3,918 | 4,020 | 3,845 | 3,929 | 574,700 |
| 2023/10/17 | 3,877 | 3,959 | 3,840 | 3,862 | 491,900 |
| 2023/10/16 | 3,729 | 3,849 | 3,715 | 3,804 | 468,100 |
| 2023/10/13 | 3,826 | 3,853 | 3,736 | 3,744 | 386,000 |
| 2023/10/12 | 3,810 | 3,885 | 3,799 | 3,883 | 314,500 |
| 2023/10/11 | 3,788 | 3,823 | 3,761 | 3,766 | 337,400 |
| 2023/10/10 | 3,700 | 3,787 | 3,680 | 3,752 | 210,600 |
| 2023/10/06 | 3,614 | 3,680 | 3,598 | 3,638 | 207,400 |
| 2023/10/05 | 3,525 | 3,649 | 3,516 | 3,614 | 228,800 |
| 2023/10/04 | 3,525 | 3,562 | 3,491 | 3,516 | 386,000 |
| 2023/10/03 | 3,647 | 3,669 | 3,560 | 3,574 | 281,000 |
| 2023/10/02 | 3,718 | 3,754 | 3,655 | 3,667 | 310,500 |
| 2023/09/29 | 3,761 | 3,764 | 3,668 | 3,690 | 179,900 |
| 2023/09/28 | 3,722 | 3,760 | 3,677 | 3,732 | 206,600 |
| 2023/09/27 | 3,693 | 3,755 | 3,678 | 3,734 | 255,900 |
| 2023/09/26 | 3,862 | 3,862 | 3,747 | 3,750 | 306,400 |
| 2023/09/25 | 3,784 | 3,888 | 3,766 | 3,862 | 481,300 |
| 2023/09/22 | 3,664 | 3,793 | 3,658 | 3,767 | 357,300 |
| 2023/09/21 | 3,751 | 3,793 | 3,668 | 3,709 | 388,800 |
| 2023/09/20 | 3,724 | 3,814 | 3,724 | 3,773 | 368,600 |
| 2023/09/19 | 3,685 | 3,765 | 3,672 | 3,734 | 527,300 |
| 2023/09/15 | 3,710 | 3,734 | 3,643 | 3,670 | 382,100 |
| 2023/09/14 | 3,704 | 3,707 | 3,655 | 3,695 | 324,300 |
| 2023/09/13 | 3,737 | 3,785 | 3,695 | 3,695 | 285,900 |
| 2023/09/12 | 3,686 | 3,737 | 3,640 | 3,728 | 306,800 |
| 2023/09/11 | 3,645 | 3,692 | 3,590 | 3,616 | 458,000 |
| 2023/09/08 | 3,719 | 3,795 | 3,635 | 3,671 | 508,600 |
| 2023/09/07 | 3,862 | 3,884 | 3,769 | 3,789 | 437,700 |
| 2023/09/06 | 3,829 | 3,902 | 3,822 | 3,892 | 365,800 |
| 2023/09/05 | 3,755 | 3,820 | 3,750 | 3,820 | 290,800 |
| 2023/09/04 | 3,688 | 3,763 | 3,688 | 3,754 | 271,300 |
| 2023/09/01 | 3,629 | 3,708 | 3,626 | 3,687 | 410,500 |
| 2023/08/31 | 3,594 | 3,631 | 3,568 | 3,612 | 285,000 |
| 2023/08/30 | 3,624 | 3,624 | 3,564 | 3,581 | 256,900 |
| 2023/08/29 | 3,585 | 3,604 | 3,536 | 3,572 | 232,900 |
| 2023/08/28 | 3,512 | 3,650 | 3,510 | 3,616 | 504,100 |
| 2023/08/25 | 3,455 | 3,488 | 3,424 | 3,461 | 281,300 |
| 2023/08/24 | 3,475 | 3,532 | 3,472 | 3,518 | 447,000 |
| 2023/08/23 | 3,397 | 3,415 | 3,363 | 3,414 | 225,000 |
| 2023/08/22 | 3,420 | 3,420 | 3,366 | 3,405 | 183,200 |
| 2023/08/21 | 3,354 | 3,411 | 3,323 | 3,363 | 370,400 |
| 2023/08/18 | 3,329 | 3,360 | 3,315 | 3,344 | 320,000 |
| 2023/08/17 | 3,286 | 3,343 | 3,276 | 3,325 | 261,400 |
| 2023/08/16 | 3,275 | 3,323 | 3,266 | 3,300 | 276,200 |
| 2023/08/15 | 3,280 | 3,351 | 3,264 | 3,329 | 384,200 |
| 2023/08/14 | 3,259 | 3,310 | 3,229 | 3,235 | 368,300 |
| 2023/08/10 | 3,179 | 3,249 | 3,177 | 3,243 | 256,700 |
| 2023/08/09 | 3,153 | 3,239 | 3,127 | 3,196 | 372,400 |
| 2023/08/08 | 3,297 | 3,320 | 3,138 | 3,152 | 804,700 |
| 2023/08/07 | 3,350 | 3,451 | 3,313 | 3,315 | 482,000 |
| 2023/08/04 | 3,328 | 3,397 | 3,310 | 3,366 | 392,200 |
| 2023/08/03 | 3,335 | 3,341 | 3,259 | 3,300 | 502,200 |
| 2023/08/02 | 3,314 | 3,517 | 3,304 | 3,405 | 1,175,400 |
| 2023/08/01 | 3,080 | 3,407 | 3,075 | 3,334 | 1,035,200 |
| 2023/07/31 | 3,186 | 3,222 | 3,119 | 3,220 | 647,900 |
| 2023/07/28 | 3,192 | 3,192 | 3,046 | 3,116 | 814,000 |
| 2023/07/27 | 3,200 | 3,240 | 3,160 | 3,231 | 229,100 |
| 2023/07/26 | 3,260 | 3,269 | 3,200 | 3,233 | 207,400 |
| 2023/07/25 | 3,229 | 3,253 | 3,211 | 3,250 | 290,400 |
| 2023/07/24 | 3,205 | 3,218 | 3,170 | 3,193 | 140,400 |
| 2023/07/21 | 3,185 | 3,220 | 3,154 | 3,176 | 212,000 |
| 2023/07/20 | 3,230 | 3,260 | 3,220 | 3,230 | 200,600 |
| 2023/07/19 | 3,324 | 3,331 | 3,249 | 3,279 | 240,100 |
| 2023/07/18 | 3,270 | 3,309 | 3,241 | 3,290 | 223,500 |
| 2023/07/14 | 3,300 | 3,310 | 3,251 | 3,275 | 481,300 |
| 2023/07/13 | 3,209 | 3,283 | 3,180 | 3,280 | 554,200 |
| 2023/07/12 | 3,197 | 3,205 | 3,139 | 3,183 | 659,100 |
| 2023/07/11 | 3,152 | 3,192 | 3,142 | 3,166 | 481,700 |
| 2023/07/10 | 3,121 | 3,135 | 3,093 | 3,109 | 378,500 |
| 2023/07/07 | 3,070 | 3,131 | 3,053 | 3,088 | 253,100 |
| 2023/07/06 | 3,116 | 3,129 | 3,088 | 3,094 | 258,200 |
| 2023/07/05 | 3,157 | 3,183 | 3,136 | 3,148 | 251,900 |
| 2023/07/04 | 3,203 | 3,239 | 3,169 | 3,186 | 367,000 |
| 2023/07/03 | 3,165 | 3,208 | 3,140 | 3,203 | 479,600 |
| 2023/06/30 | 3,098 | 3,157 | 3,078 | 3,135 | 553,600 |
| 2023/06/29 | 3,063 | 3,124 | 3,051 | 3,081 | 811,400 |
| 2023/06/28 | 2,907 | 2,972 | 2,888 | 2,968 | 429,900 |
| 2023/06/27 | 2,915 | 2,915 | 2,841 | 2,863 | 283,300 |
| 2023/06/26 | 2,852 | 2,959 | 2,814 | 2,920 | 452,100 |
| 2023/06/23 | 2,987 | 2,987 | 2,850 | 2,879 | 477,000 |
| 2023/06/22 | 2,956 | 3,013 | 2,942 | 2,973 | 530,500 |
| 2023/06/21 | 3,034 | 3,049 | 3,015 | 3,025 | 266,800 |
| 2023/06/20 | 3,045 | 3,094 | 3,036 | 3,079 | 295,000 |
| 2023/06/19 | 3,123 | 3,128 | 3,062 | 3,076 | 301,400 |
| 2023/06/16 | 3,125 | 3,164 | 3,095 | 3,137 | 563,400 |
| 2023/06/15 | 3,088 | 3,164 | 3,065 | 3,139 | 427,800 |
| 2023/06/14 | 3,110 | 3,130 | 3,068 | 3,103 | 504,900 |
| 2023/06/13 | 3,023 | 3,054 | 3,004 | 3,040 | 322,000 |
| 2023/06/12 | 2,986 | 3,018 | 2,955 | 3,009 | 256,800 |
| 2023/06/09 | 2,979 | 2,983 | 2,931 | 2,957 | 409,300 |
| 2023/06/08 | 3,039 | 3,046 | 2,937 | 2,937 | 507,200 |
| 2023/06/07 | 3,078 | 3,082 | 2,971 | 3,022 | 534,200 |
| 2023/06/06 | 3,110 | 3,110 | 3,047 | 3,068 | 432,900 |
| 2023/06/05 | 3,132 | 3,134 | 3,075 | 3,092 | 351,100 |
| 2023/06/02 | 3,050 | 3,090 | 3,030 | 3,080 | 297,000 |
| 2023/06/01 | 3,025 | 3,070 | 3,000 | 3,035 | 307,200 |
| 2023/05/31 | 3,120 | 3,130 | 3,065 | 3,070 | 906,900 |
| 2023/05/30 | 3,050 | 3,145 | 3,035 | 3,120 | 648,400 |
| 2023/05/29 | 3,085 | 3,105 | 3,025 | 3,050 | 431,400 |
| 2023/05/26 | 3,065 | 3,075 | 2,999 | 3,000 | 529,000 |
| 2023/05/25 | 2,925 | 3,050 | 2,916 | 3,040 | 897,900 |
| 2023/05/24 | 2,850 | 2,916 | 2,837 | 2,899 | 433,500 |
| 2023/05/23 | 2,860 | 2,968 | 2,854 | 2,882 | 1,025,000 |
| 2023/05/22 | 2,822 | 2,825 | 2,794 | 2,816 | 449,500 |
| 2023/05/19 | 2,850 | 2,856 | 2,804 | 2,819 | 474,800 |
| 2023/05/18 | 2,784 | 2,846 | 2,767 | 2,824 | 891,800 |
| 2023/05/17 | 2,687 | 2,713 | 2,661 | 2,710 | 527,300 |
| 2023/05/16 | 2,650 | 2,678 | 2,636 | 2,677 | 468,300 |
| 2023/05/15 | 2,683 | 2,684 | 2,535 | 2,618 | 973,900 |
| 2023/05/12 | 2,700 | 2,725 | 2,622 | 2,649 | 907,300 |
| 2023/05/11 | 2,587 | 2,762 | 2,578 | 2,750 | 1,289,000 |
| 2023/05/10 | 2,625 | 2,635 | 2,596 | 2,628 | 519,600 |
| 2023/05/09 | 2,594 | 2,618 | 2,579 | 2,614 | 418,500 |
| 2023/05/08 | 2,629 | 2,643 | 2,573 | 2,574 | 508,200 |
| 2023/05/02 | 2,605 | 2,658 | 2,605 | 2,633 | 442,400 |
| 2023/05/01 | 2,601 | 2,628 | 2,569 | 2,628 | 592,200 |
| 2023/04/28 | 2,542 | 2,577 | 2,523 | 2,566 | 552,100 |
| 2023/04/27 | 2,481 | 2,505 | 2,479 | 2,501 | 291,200 |
| 2023/04/26 | 2,511 | 2,525 | 2,493 | 2,497 | 610,200 |
| 2023/04/25 | 2,589 | 2,615 | 2,536 | 2,547 | 633,100 |
| 2023/04/24 | 2,535 | 2,575 | 2,524 | 2,565 | 435,300 |
| 2023/04/21 | 2,520 | 2,559 | 2,513 | 2,539 | 451,600 |
| 2023/04/20 | 2,510 | 2,559 | 2,505 | 2,553 | 448,200 |
| 2023/04/19 | 2,580 | 2,598 | 2,526 | 2,535 | 517,200 |
| 2023/04/18 | 2,610 | 2,628 | 2,594 | 2,610 | 406,900 |
| 2023/04/17 | 2,603 | 2,607 | 2,562 | 2,581 | 425,300 |
| 2023/04/14 | 2,591 | 2,591 | 2,560 | 2,585 | 389,400 |
| 2023/04/13 | 2,590 | 2,593 | 2,542 | 2,562 | 421,100 |
| 2023/04/12 | 2,550 | 2,587 | 2,525 | 2,581 | 422,300 |
| 2023/04/11 | 2,573 | 2,601 | 2,560 | 2,588 | 504,700 |
| 2023/04/10 | 2,547 | 2,564 | 2,513 | 2,545 | 470,200 |
| 2023/04/07 | 2,421 | 2,528 | 2,421 | 2,527 | 770,500 |
| 2023/04/06 | 2,495 | 2,504 | 2,421 | 2,424 | 1,124,900 |
| 2023/04/05 | 2,498 | 2,559 | 2,497 | 2,545 | 1,257,000 |
| 2023/04/04 | 2,510 | 2,532 | 2,460 | 2,498 | 1,443,600 |
| 2023/04/03 | 2,710 | 2,715 | 2,667 | 2,678 | 311,000 |
| 2023/03/31 | 2,684 | 2,706 | 2,662 | 2,688 | 329,100 |
| 2023/03/30 | 2,707 | 2,721 | 2,672 | 2,685 | 272,400 |
| 2023/03/29 | 2,665 | 2,710 | 2,642 | 2,710 | 369,400 |
| 2023/03/28 | 2,651 | 2,672 | 2,615 | 2,666 | 358,300 |
| 2023/03/27 | 2,616 | 2,657 | 2,612 | 2,651 | 307,900 |
| 2023/03/24 | 2,620 | 2,624 | 2,574 | 2,589 | 261,200 |
| 2023/03/23 | 2,616 | 2,624 | 2,569 | 2,624 | 243,800 |
| 2023/03/22 | 2,627 | 2,638 | 2,604 | 2,631 | 257,500 |
| 2023/03/20 | 2,592 | 2,626 | 2,572 | 2,573 | 267,300 |
| 2023/03/17 | 2,580 | 2,629 | 2,570 | 2,621 | 321,000 |
| 2023/03/16 | 2,512 | 2,589 | 2,512 | 2,548 | 337,900 |
| 2023/03/15 | 2,632 | 2,638 | 2,585 | 2,598 | 291,800 |
| 2023/03/14 | 2,630 | 2,631 | 2,558 | 2,591 | 449,300 |
| 2023/03/13 | 2,664 | 2,702 | 2,652 | 2,682 | 324,000 |
| 2023/03/10 | 2,764 | 2,785 | 2,710 | 2,714 | 653,000 |
| 2023/03/09 | 2,846 | 2,855 | 2,791 | 2,814 | 381,800 |
| 2023/03/08 | 2,783 | 2,819 | 2,777 | 2,811 | 300,000 |
| 2023/03/07 | 2,822 | 2,828 | 2,776 | 2,808 | 287,500 |
| 2023/03/06 | 2,782 | 2,822 | 2,770 | 2,822 | 315,000 |
| 2023/03/03 | 2,736 | 2,763 | 2,713 | 2,756 | 275,900 |
| 2023/03/02 | 2,754 | 2,764 | 2,700 | 2,718 | 235,000 |
| 2023/03/01 | 2,678 | 2,750 | 2,677 | 2,746 | 312,400 |
| 2023/02/28 | 2,685 | 2,688 | 2,654 | 2,670 | 301,600 |
| 2023/02/27 | 2,626 | 2,684 | 2,616 | 2,669 | 268,600 |
| 2023/02/24 | 2,610 | 2,666 | 2,609 | 2,660 | 414,600 |
| 2023/02/22 | 2,643 | 2,661 | 2,585 | 2,587 | 538,500 |
| 2023/02/21 | 2,713 | 2,728 | 2,692 | 2,693 | 183,000 |
| 2023/02/20 | 2,701 | 2,738 | 2,685 | 2,708 | 302,100 |
| 2023/02/17 | 2,790 | 2,800 | 2,717 | 2,717 | 529,300 |
| 2023/02/16 | 2,809 | 2,843 | 2,802 | 2,840 | 453,200 |
| 2023/02/15 | 2,795 | 2,797 | 2,740 | 2,766 | 386,500 |
| 2023/02/14 | 2,807 | 2,837 | 2,787 | 2,798 | 396,300 |
| 2023/02/13 | 2,800 | 2,831 | 2,749 | 2,757 | 391,400 |
| 2023/02/10 | 2,799 | 2,839 | 2,784 | 2,828 | 339,300 |
| 2023/02/09 | 2,764 | 2,820 | 2,744 | 2,817 | 335,700 |
| 2023/02/08 | 2,840 | 2,854 | 2,781 | 2,790 | 469,700 |
| 2023/02/07 | 2,840 | 2,895 | 2,817 | 2,847 | 630,500 |
| 2023/02/06 | 2,845 | 2,868 | 2,809 | 2,814 | 384,000 |
| 2023/02/03 | 2,845 | 2,880 | 2,827 | 2,828 | 908,200 |
| 2023/02/02 | 2,691 | 2,823 | 2,689 | 2,807 | 1,815,100 |
| 2023/02/01 | 2,800 | 2,810 | 2,733 | 2,741 | 761,600 |
| 2023/01/31 | 2,780 | 2,786 | 2,731 | 2,748 | 523,000 |
| 2023/01/30 | 2,775 | 2,788 | 2,749 | 2,770 | 592,700 |
| 2023/01/27 | 2,761 | 2,776 | 2,727 | 2,753 | 571,000 |
| 2023/01/26 | 2,799 | 2,802 | 2,753 | 2,769 | 346,200 |
| 2023/01/25 | 2,781 | 2,786 | 2,746 | 2,769 | 449,200 |
| 2023/01/24 | 2,800 | 2,819 | 2,775 | 2,801 | 508,100 |
| 2023/01/23 | 2,748 | 2,760 | 2,710 | 2,751 | 342,400 |
| 2023/01/20 | 2,651 | 2,703 | 2,644 | 2,698 | 341,900 |
| 2023/01/19 | 2,660 | 2,720 | 2,653 | 2,676 | 539,700 |
| 2023/01/18 | 2,676 | 2,789 | 2,672 | 2,731 | 608,500 |
| 2023/01/17 | 2,620 | 2,684 | 2,618 | 2,667 | 576,600 |
| 2023/01/16 | 2,609 | 2,642 | 2,568 | 2,580 | 686,100 |
| 2023/01/13 | 2,645 | 2,709 | 2,635 | 2,639 | 619,600 |
| 2023/01/12 | 2,720 | 2,734 | 2,666 | 2,689 | 857,200 |
| 2023/01/11 | 2,607 | 2,673 | 2,598 | 2,661 | 499,500 |
| 2023/01/10 | 2,581 | 2,605 | 2,556 | 2,591 | 700,900 |
| 2023/01/06 | 2,451 | 2,505 | 2,445 | 2,496 | 473,300 |
| 2023/01/05 | 2,465 | 2,492 | 2,453 | 2,483 | 462,400 |
| 2023/01/04 | 2,508 | 2,516 | 2,435 | 2,435 | 619,500 |