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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,505 | 2,511 | 2,465 | 2,472 | 510,300 |
| 2024/12/27 | 2,474 | 2,514 | 2,462 | 2,504 | 669,000 |
| 2024/12/26 | 2,434 | 2,468 | 2,409 | 2,449 | 472,400 |
| 2024/12/25 | 2,445 | 2,449 | 2,406 | 2,436 | 504,900 |
| 2024/12/24 | 2,491 | 2,494 | 2,419 | 2,439 | 402,500 |
| 2024/12/23 | 2,478 | 2,502 | 2,461 | 2,491 | 549,800 |
| 2024/12/20 | 2,460 | 2,494 | 2,436 | 2,437 | 865,600 |
| 2024/12/19 | 2,428 | 2,463 | 2,390 | 2,447 | 631,500 |
| 2024/12/18 | 2,513 | 2,544 | 2,485 | 2,495 | 489,700 |
| 2024/12/17 | 2,523 | 2,544 | 2,508 | 2,513 | 500,300 |
| 2024/12/16 | 2,484 | 2,522 | 2,483 | 2,518 | 399,600 |
| 2024/12/13 | 2,463 | 2,496 | 2,444 | 2,484 | 689,700 |
| 2024/12/12 | 2,590 | 2,649 | 2,498 | 2,498 | 1,039,800 |
| 2024/12/11 | 2,480 | 2,519 | 2,480 | 2,494 | 624,900 |
| 2024/12/10 | 2,501 | 2,526 | 2,489 | 2,517 | 738,000 |
| 2024/12/09 | 2,507 | 2,534 | 2,454 | 2,459 | 632,900 |
| 2024/12/06 | 2,495 | 2,515 | 2,461 | 2,482 | 615,400 |
| 2024/12/05 | 2,533 | 2,541 | 2,502 | 2,525 | 681,500 |
| 2024/12/04 | 2,500 | 2,509 | 2,444 | 2,496 | 877,700 |
| 2024/12/03 | 2,465 | 2,539 | 2,465 | 2,518 | 1,072,300 |
| 2024/12/02 | 2,408 | 2,469 | 2,401 | 2,439 | 539,000 |
| 2024/11/29 | 2,418 | 2,437 | 2,373 | 2,421 | 569,700 |
| 2024/11/28 | 2,364 | 2,419 | 2,333 | 2,418 | 1,042,600 |
| 2024/11/27 | 2,510 | 2,570 | 2,434 | 2,447 | 1,092,400 |
| 2024/11/26 | 2,532 | 2,562 | 2,475 | 2,510 | 845,200 |
| 2024/11/25 | 2,560 | 2,587 | 2,519 | 2,539 | 1,342,400 |
| 2024/11/22 | 2,450 | 2,540 | 2,424 | 2,534 | 1,140,000 |
| 2024/11/21 | 2,398 | 2,424 | 2,360 | 2,424 | 1,009,900 |
| 2024/11/20 | 2,400 | 2,436 | 2,389 | 2,413 | 680,800 |
| 2024/11/19 | 2,387 | 2,408 | 2,356 | 2,383 | 846,000 |
| 2024/11/18 | 2,378 | 2,456 | 2,366 | 2,378 | 1,403,700 |
| 2024/11/15 | 2,498 | 2,542 | 2,413 | 2,478 | 1,519,300 |
| 2024/11/14 | 2,457 | 2,594 | 2,450 | 2,498 | 2,366,200 |
| 2024/11/13 | 2,540 | 2,544 | 2,449 | 2,469 | 1,068,600 |
| 2024/11/12 | 2,520 | 2,534 | 2,469 | 2,497 | 773,200 |
| 2024/11/11 | 2,519 | 2,550 | 2,508 | 2,532 | 819,700 |
| 2024/11/08 | 2,500 | 2,561 | 2,483 | 2,516 | 957,400 |
| 2024/11/07 | 2,522 | 2,529 | 2,455 | 2,492 | 1,011,900 |
| 2024/11/06 | 2,346 | 2,470 | 2,338 | 2,470 | 1,069,700 |
| 2024/11/05 | 2,273 | 2,395 | 2,271 | 2,394 | 937,300 |
| 2024/11/01 | 2,320 | 2,330 | 2,255 | 2,261 | 958,300 |
| 2024/10/31 | 2,364 | 2,398 | 2,345 | 2,392 | 888,400 |
| 2024/10/30 | 2,394 | 2,419 | 2,374 | 2,400 | 3,479,400 |
| 2024/10/29 | 2,349 | 2,362 | 2,316 | 2,356 | 804,300 |
| 2024/10/28 | 2,312 | 2,386 | 2,301 | 2,359 | 658,900 |
| 2024/10/25 | 2,365 | 2,376 | 2,304 | 2,310 | 721,200 |
| 2024/10/24 | 2,324 | 2,386 | 2,323 | 2,365 | 815,700 |
| 2024/10/23 | 2,349 | 2,385 | 2,344 | 2,355 | 569,400 |
| 2024/10/22 | 2,418 | 2,440 | 2,336 | 2,349 | 818,100 |
| 2024/10/21 | 2,415 | 2,441 | 2,395 | 2,407 | 785,300 |
| 2024/10/18 | 2,360 | 2,417 | 2,347 | 2,393 | 612,000 |
| 2024/10/17 | 2,374 | 2,375 | 2,315 | 2,336 | 546,400 |
| 2024/10/16 | 2,351 | 2,384 | 2,335 | 2,374 | 842,200 |
| 2024/10/15 | 2,435 | 2,470 | 2,414 | 2,422 | 1,406,100 |
| 2024/10/11 | 2,336 | 2,385 | 2,319 | 2,338 | 760,100 |
| 2024/10/10 | 2,365 | 2,365 | 2,310 | 2,333 | 714,300 |
| 2024/10/09 | 2,320 | 2,347 | 2,316 | 2,345 | 1,031,400 |
| 2024/10/08 | 2,250 | 2,304 | 2,240 | 2,261 | 828,500 |
| 2024/10/07 | 2,280 | 2,300 | 2,251 | 2,257 | 932,200 |
| 2024/10/04 | 2,232 | 2,258 | 2,172 | 2,203 | 1,053,700 |
| 2024/10/03 | 2,210 | 2,236 | 2,172 | 2,195 | 923,300 |
| 2024/10/02 | 2,121 | 2,150 | 2,096 | 2,103 | 1,238,000 |
| 2024/10/01 | 2,067 | 2,188 | 2,051 | 2,171 | 1,302,100 |
| 2024/09/30 | 2,034 | 2,064 | 2,002 | 2,026 | 1,259,400 |
| 2024/09/27 | 2,168 | 2,209 | 2,109 | 2,165 | 1,095,900 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,158 | 6,280 | 6,149 | 6,280 | 406,400 |
| 2024/09/25 | 6,107 | 6,126 | 5,985 | 6,004 | 518,600 |
| 2024/09/24 | 6,406 | 6,425 | 6,172 | 6,178 | 463,800 |
| 2024/09/20 | 6,350 | 6,497 | 6,292 | 6,305 | 930,500 |
| 2024/09/19 | 6,083 | 6,148 | 6,025 | 6,092 | 298,200 |
| 2024/09/18 | 5,928 | 6,000 | 5,851 | 5,930 | 302,300 |
| 2024/09/17 | 6,111 | 6,142 | 5,718 | 5,828 | 514,600 |
| 2024/09/13 | 5,951 | 6,072 | 5,920 | 6,052 | 480,800 |
| 2024/09/12 | 5,938 | 5,947 | 5,805 | 5,877 | 413,200 |
| 2024/09/11 | 5,737 | 5,846 | 5,586 | 5,644 | 411,900 |
| 2024/09/10 | 5,930 | 5,960 | 5,791 | 5,837 | 305,100 |
| 2024/09/09 | 5,681 | 5,953 | 5,640 | 5,906 | 392,700 |
| 2024/09/06 | 6,020 | 6,051 | 5,838 | 5,981 | 402,700 |
| 2024/09/05 | 6,103 | 6,206 | 5,994 | 6,043 | 322,600 |
| 2024/09/04 | 6,216 | 6,320 | 6,170 | 6,243 | 546,300 |
| 2024/09/03 | 6,530 | 6,586 | 6,423 | 6,451 | 169,900 |
| 2024/09/02 | 6,580 | 6,623 | 6,430 | 6,465 | 305,700 |
| 2024/08/30 | 6,230 | 6,507 | 6,214 | 6,468 | 451,600 |
| 2024/08/29 | 6,092 | 6,261 | 6,048 | 6,230 | 264,300 |
| 2024/08/28 | 6,248 | 6,291 | 6,090 | 6,224 | 451,400 |
| 2024/08/27 | 5,917 | 6,100 | 5,910 | 6,061 | 333,200 |
| 2024/08/26 | 6,221 | 6,221 | 6,003 | 6,017 | 403,700 |
| 2024/08/23 | 6,330 | 6,379 | 6,190 | 6,343 | 379,400 |
| 2024/08/22 | 6,415 | 6,470 | 6,280 | 6,415 | 429,300 |
| 2024/08/21 | 6,275 | 6,501 | 6,270 | 6,499 | 224,200 |
| 2024/08/20 | 6,600 | 6,629 | 6,421 | 6,440 | 315,400 |
| 2024/08/19 | 6,637 | 6,736 | 6,448 | 6,454 | 287,100 |
| 2024/08/16 | 6,555 | 6,737 | 6,540 | 6,737 | 377,900 |
| 2024/08/15 | 6,450 | 6,569 | 6,365 | 6,365 | 371,800 |
| 2024/08/14 | 6,636 | 6,684 | 6,456 | 6,544 | 473,400 |
| 2024/08/13 | 6,253 | 6,599 | 6,229 | 6,536 | 528,600 |
| 2024/08/09 | 6,330 | 6,367 | 5,843 | 5,953 | 499,400 |
| 2024/08/08 | 6,049 | 6,078 | 5,595 | 5,830 | 874,200 |
| 2024/08/07 | 5,837 | 6,330 | 5,753 | 6,121 | 810,400 |
| 2024/08/06 | 5,628 | 5,826 | 5,522 | 5,737 | 761,000 |
| 2024/08/05 | 5,460 | 5,666 | 5,260 | 5,260 | 628,000 |
| 2024/08/02 | 6,455 | 6,550 | 6,220 | 6,260 | 700,400 |
| 2024/08/01 | 7,210 | 7,256 | 6,767 | 6,849 | 476,600 |
| 2024/07/31 | 7,000 | 7,343 | 6,932 | 7,329 | 369,000 |
| 2024/07/30 | 7,131 | 7,226 | 7,031 | 7,193 | 314,300 |
| 2024/07/29 | 6,897 | 7,237 | 6,805 | 7,237 | 673,100 |
| 2024/07/26 | 6,881 | 6,905 | 6,740 | 6,759 | 423,100 |
| 2024/07/25 | 7,000 | 7,048 | 6,868 | 6,907 | 425,100 |
| 2024/07/24 | 7,394 | 7,544 | 7,276 | 7,327 | 300,300 |
| 2024/07/23 | 7,389 | 7,545 | 7,372 | 7,428 | 314,100 |
| 2024/07/22 | 7,370 | 7,439 | 7,202 | 7,245 | 318,800 |
| 2024/07/19 | 7,361 | 7,530 | 7,303 | 7,481 | 430,300 |
| 2024/07/18 | 7,600 | 7,670 | 7,352 | 7,352 | 805,500 |
| 2024/07/17 | 8,196 | 8,206 | 7,841 | 7,915 | 402,700 |
| 2024/07/16 | 7,982 | 8,205 | 7,930 | 8,135 | 278,100 |
| 2024/07/12 | 7,872 | 8,058 | 7,832 | 8,012 | 489,000 |
| 2024/07/11 | 8,213 | 8,281 | 8,040 | 8,054 | 366,400 |
| 2024/07/10 | 8,296 | 8,306 | 8,104 | 8,181 | 522,000 |
| 2024/07/09 | 7,882 | 8,130 | 7,878 | 8,104 | 512,800 |
| 2024/07/08 | 7,564 | 7,918 | 7,553 | 7,766 | 598,800 |
| 2024/07/05 | 7,665 | 7,697 | 7,456 | 7,504 | 289,800 |
| 2024/07/04 | 7,759 | 7,768 | 7,605 | 7,678 | 284,200 |
| 2024/07/03 | 7,441 | 7,682 | 7,441 | 7,682 | 327,700 |
| 2024/07/02 | 7,372 | 7,450 | 7,347 | 7,400 | 291,200 |
| 2024/07/01 | 7,500 | 7,500 | 7,320 | 7,383 | 340,400 |
| 2024/06/28 | 7,439 | 7,512 | 7,375 | 7,453 | 356,900 |
| 2024/06/27 | 7,225 | 7,375 | 7,165 | 7,372 | 353,900 |
| 2024/06/26 | 7,182 | 7,325 | 7,142 | 7,325 | 657,000 |
| 2024/06/25 | 6,980 | 7,220 | 6,980 | 7,190 | 933,400 |
| 2024/06/24 | 7,471 | 7,520 | 7,320 | 7,430 | 566,100 |
| 2024/06/21 | 7,753 | 7,829 | 7,566 | 7,603 | 784,000 |
| 2024/06/20 | 7,458 | 7,777 | 7,425 | 7,777 | 457,800 |
| 2024/06/19 | 7,665 | 7,785 | 7,493 | 7,495 | 390,900 |
| 2024/06/18 | 7,479 | 7,815 | 7,457 | 7,666 | 668,800 |
| 2024/06/17 | 7,440 | 7,465 | 7,260 | 7,332 | 429,500 |
| 2024/06/14 | 7,252 | 7,590 | 7,200 | 7,590 | 517,600 |
| 2024/06/13 | 7,450 | 7,592 | 7,138 | 7,195 | 582,000 |
| 2024/06/12 | 7,100 | 7,379 | 7,061 | 7,364 | 547,700 |
| 2024/06/11 | 7,055 | 7,233 | 7,055 | 7,137 | 509,200 |
| 2024/06/10 | 6,862 | 6,941 | 6,836 | 6,892 | 156,900 |
| 2024/06/07 | 6,752 | 6,884 | 6,718 | 6,781 | 179,200 |
| 2024/06/06 | 6,850 | 6,895 | 6,685 | 6,703 | 215,500 |
| 2024/06/05 | 6,677 | 6,762 | 6,579 | 6,651 | 373,900 |
| 2024/06/04 | 6,860 | 7,055 | 6,756 | 6,805 | 605,300 |
| 2024/06/03 | 6,593 | 6,797 | 6,452 | 6,765 | 399,400 |
| 2024/05/31 | 6,567 | 6,622 | 6,500 | 6,594 | 309,400 |
| 2024/05/30 | 6,440 | 6,662 | 6,392 | 6,603 | 291,600 |
| 2024/05/29 | 6,579 | 6,778 | 6,542 | 6,562 | 316,800 |
| 2024/05/28 | 6,686 | 6,782 | 6,497 | 6,527 | 335,100 |
| 2024/05/27 | 6,503 | 6,691 | 6,481 | 6,686 | 269,900 |
| 2024/05/24 | 6,564 | 6,607 | 6,452 | 6,466 | 264,700 |
| 2024/05/23 | 6,648 | 6,666 | 6,500 | 6,580 | 271,400 |
| 2024/05/22 | 6,610 | 6,610 | 6,412 | 6,448 | 287,900 |
| 2024/05/21 | 6,450 | 6,687 | 6,450 | 6,547 | 296,300 |
| 2024/05/20 | 6,420 | 6,526 | 6,330 | 6,389 | 343,400 |
| 2024/05/17 | 6,479 | 6,585 | 6,431 | 6,478 | 384,600 |
| 2024/05/16 | 6,215 | 6,488 | 6,198 | 6,379 | 641,600 |
| 2024/05/15 | 5,905 | 6,090 | 5,752 | 5,984 | 527,700 |
| 2024/05/14 | 6,349 | 6,350 | 5,629 | 5,805 | 1,229,100 |
| 2024/05/13 | 5,948 | 6,067 | 5,854 | 6,049 | 453,200 |
| 2024/05/10 | 5,901 | 5,927 | 5,808 | 5,898 | 257,900 |
| 2024/05/09 | 5,874 | 5,995 | 5,841 | 5,916 | 318,300 |
| 2024/05/08 | 5,788 | 5,887 | 5,764 | 5,874 | 307,800 |
| 2024/05/07 | 5,781 | 5,898 | 5,725 | 5,876 | 446,900 |
| 2024/05/02 | 5,824 | 5,869 | 5,778 | 5,778 | 201,700 |
| 2024/05/01 | 5,915 | 5,920 | 5,814 | 5,824 | 205,100 |
| 2024/04/30 | 5,908 | 5,975 | 5,839 | 5,955 | 293,200 |
| 2024/04/26 | 5,588 | 5,796 | 5,570 | 5,789 | 339,400 |
| 2024/04/25 | 5,670 | 5,787 | 5,640 | 5,640 | 235,100 |
| 2024/04/24 | 5,670 | 5,827 | 5,670 | 5,741 | 344,600 |
| 2024/04/23 | 5,719 | 5,748 | 5,418 | 5,533 | 421,000 |
| 2024/04/22 | 5,625 | 5,712 | 5,465 | 5,619 | 726,300 |
| 2024/04/19 | 5,910 | 5,946 | 5,573 | 5,725 | 587,600 |
| 2024/04/18 | 5,945 | 6,114 | 5,852 | 6,070 | 297,900 |
| 2024/04/17 | 6,050 | 6,195 | 6,020 | 6,076 | 333,300 |
| 2024/04/16 | 6,000 | 6,070 | 5,938 | 5,969 | 246,900 |
| 2024/04/15 | 6,088 | 6,123 | 5,983 | 6,087 | 290,300 |
| 2024/04/12 | 6,135 | 6,370 | 6,131 | 6,188 | 641,800 |
| 2024/04/11 | 6,000 | 6,044 | 5,945 | 5,973 | 331,400 |
| 2024/04/10 | 5,959 | 6,066 | 5,957 | 6,015 | 258,200 |
| 2024/04/09 | 5,999 | 6,049 | 5,937 | 6,012 | 355,500 |
| 2024/04/08 | 6,041 | 6,074 | 5,875 | 5,928 | 711,300 |
| 2024/04/05 | 6,158 | 6,219 | 5,978 | 6,088 | 589,500 |
| 2024/04/04 | 6,414 | 6,431 | 6,287 | 6,334 | 444,000 |
| 2024/04/03 | 6,449 | 6,497 | 6,320 | 6,333 | 476,200 |
| 2024/04/02 | 6,450 | 6,607 | 6,430 | 6,569 | 383,300 |
| 2024/04/01 | 6,755 | 6,756 | 6,355 | 6,383 | 469,600 |
| 2024/03/29 | 6,660 | 6,701 | 6,590 | 6,687 | 325,800 |
| 2024/03/28 | 6,517 | 6,632 | 6,450 | 6,560 | 333,500 |
| 2024/03/27 | 6,476 | 6,688 | 6,476 | 6,601 | 511,100 |
| 2024/03/26 | 6,385 | 6,596 | 6,385 | 6,440 | 414,900 |
| 2024/03/25 | 6,355 | 6,450 | 6,299 | 6,359 | 275,900 |
| 2024/03/22 | 6,249 | 6,430 | 6,220 | 6,355 | 562,400 |
| 2024/03/21 | 6,134 | 6,220 | 6,079 | 6,190 | 291,900 |
| 2024/03/19 | 5,920 | 6,027 | 5,883 | 6,015 | 272,500 |
| 2024/03/18 | 5,961 | 6,119 | 5,903 | 6,067 | 302,700 |
| 2024/03/15 | 5,797 | 5,874 | 5,764 | 5,856 | 270,900 |
| 2024/03/14 | 5,952 | 5,960 | 5,775 | 5,815 | 252,300 |
| 2024/03/13 | 6,080 | 6,110 | 5,812 | 5,891 | 521,900 |
| 2024/03/12 | 5,840 | 6,088 | 5,816 | 6,064 | 515,900 |
| 2024/03/11 | 5,735 | 5,867 | 5,727 | 5,849 | 445,200 |
| 2024/03/08 | 5,812 | 5,966 | 5,801 | 5,895 | 534,500 |
| 2024/03/07 | 6,054 | 6,087 | 5,891 | 5,891 | 595,500 |
| 2024/03/06 | 5,966 | 6,135 | 5,966 | 6,092 | 502,300 |
| 2024/03/05 | 6,054 | 6,144 | 5,951 | 6,127 | 434,600 |
| 2024/03/04 | 6,300 | 6,329 | 6,140 | 6,210 | 478,300 |
| 2024/03/01 | 6,045 | 6,214 | 6,030 | 6,201 | 328,700 |
| 2024/02/29 | 6,000 | 6,063 | 5,968 | 6,026 | 287,000 |
| 2024/02/28 | 6,089 | 6,269 | 6,032 | 6,092 | 545,100 |
| 2024/02/27 | 5,942 | 6,024 | 5,900 | 6,019 | 407,300 |
| 2024/02/26 | 6,140 | 6,146 | 5,855 | 5,870 | 662,200 |
| 2024/02/22 | 6,006 | 6,131 | 5,950 | 6,131 | 630,800 |
| 2024/02/21 | 5,780 | 5,938 | 5,713 | 5,906 | 345,100 |
| 2024/02/20 | 5,904 | 5,931 | 5,755 | 5,850 | 655,500 |
| 2024/02/19 | 5,898 | 6,025 | 5,849 | 5,976 | 409,900 |
| 2024/02/16 | 5,774 | 6,020 | 5,759 | 5,930 | 621,500 |
| 2024/02/15 | 5,771 | 5,783 | 5,655 | 5,776 | 338,300 |
| 2024/02/14 | 5,500 | 5,812 | 5,490 | 5,732 | 623,200 |
| 2024/02/13 | 5,439 | 5,580 | 5,430 | 5,564 | 568,700 |
| 2024/02/09 | 5,402 | 5,417 | 5,315 | 5,393 | 434,100 |
| 2024/02/08 | 5,363 | 5,436 | 5,252 | 5,381 | 649,300 |
| 2024/02/07 | 5,246 | 5,450 | 5,160 | 5,364 | 1,792,700 |
| 2024/02/06 | 5,106 | 5,146 | 4,990 | 5,146 | 1,442,200 |
| 2024/02/05 | 4,377 | 4,446 | 4,296 | 4,446 | 706,500 |
| 2024/02/02 | 4,335 | 4,393 | 4,306 | 4,320 | 298,300 |
| 2024/02/01 | 4,252 | 4,318 | 4,219 | 4,277 | 292,900 |
| 2024/01/31 | 4,277 | 4,298 | 4,171 | 4,298 | 557,200 |
| 2024/01/30 | 4,276 | 4,449 | 4,252 | 4,372 | 421,100 |
| 2024/01/29 | 4,169 | 4,270 | 4,116 | 4,250 | 241,500 |
| 2024/01/26 | 4,334 | 4,344 | 4,171 | 4,194 | 358,100 |
| 2024/01/25 | 4,352 | 4,410 | 4,296 | 4,404 | 306,000 |
| 2024/01/24 | 4,316 | 4,335 | 4,283 | 4,292 | 141,600 |
| 2024/01/23 | 4,398 | 4,458 | 4,314 | 4,341 | 205,800 |
| 2024/01/22 | 4,390 | 4,444 | 4,321 | 4,361 | 207,100 |
| 2024/01/19 | 4,250 | 4,359 | 4,228 | 4,338 | 407,900 |
| 2024/01/18 | 4,119 | 4,232 | 4,101 | 4,159 | 346,800 |
| 2024/01/17 | 4,300 | 4,368 | 4,128 | 4,128 | 544,500 |
| 2024/01/16 | 4,381 | 4,418 | 4,284 | 4,333 | 240,100 |
| 2024/01/15 | 4,344 | 4,409 | 4,242 | 4,381 | 376,200 |
| 2024/01/12 | 4,335 | 4,382 | 4,293 | 4,360 | 301,700 |
| 2024/01/11 | 4,370 | 4,390 | 4,287 | 4,335 | 268,500 |
| 2024/01/10 | 4,230 | 4,335 | 4,227 | 4,316 | 218,900 |
| 2024/01/09 | 4,300 | 4,367 | 4,230 | 4,235 | 276,200 |
| 2024/01/05 | 4,242 | 4,259 | 4,205 | 4,223 | 268,800 |
| 2024/01/04 | 4,056 | 4,219 | 4,018 | 4,216 | 317,900 |