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
2025/06/13 2,100 2,112 2,058 2,076 698,800
2025/06/12 2,128 2,154 2,110 2,110 682,900
2025/06/11 2,120 2,133 2,110 2,111 492,500
2025/06/10 2,101 2,138 2,088 2,093 610,900
2025/06/09 2,085 2,105 2,073 2,083 496,200
2025/06/06 2,091 2,100 2,042 2,056 653,300
2025/06/05 2,104 2,118 2,075 2,084 616,100
2025/06/04 2,115 2,139 2,103 2,125 856,200
2025/06/03 2,087 2,123 2,078 2,091 748,900
2025/06/02 2,072 2,122 2,065 2,099 994,800
2025/05/30 2,094 2,143 2,083 2,112 1,815,900
2025/05/29 2,043 2,076 2,034 2,064 839,600
2025/05/28 2,108 2,158 2,018 2,019 1,624,100
2025/05/27 1,953 2,004 1,951 1,973 1,007,900
2025/05/26 1,900 1,977 1,896 1,941 1,320,800
2025/05/23 1,986 1,992 1,940 1,940 1,090,600
2025/05/22 1,852 2,021 1,851 1,972 1,408,800
2025/05/21 1,891 1,912 1,867 1,867 1,319,700
2025/05/20 1,884 1,929 1,878 1,882 989,700
2025/05/19 1,897 1,927 1,853 1,864 901,300
2025/05/16 1,971 1,983 1,887 1,908 935,300
2025/05/15 1,985 2,008 1,905 1,971 1,567,400
2025/05/14 1,947 2,023 1,931 1,986 2,762,100
2025/05/13 1,840 1,957 1,756 1,919 3,941,600
2025/05/12 1,735 1,760 1,724 1,760 1,055,500
2025/05/09 1,711 1,712 1,689 1,708 847,900
2025/05/08 1,679 1,690 1,667 1,678 775,100
2025/05/07 1,700 1,709 1,675 1,685 780,800
2025/05/02 1,698 1,718 1,682 1,709 807,900
2025/05/01 1,674 1,708 1,667 1,703 846,100
2025/04/30 1,625 1,684 1,624 1,674 1,095,200
2025/04/28 1,665 1,679 1,612 1,626 1,282,200
2025/04/25 1,603 1,659 1,598 1,650 1,382,200
2025/04/24 1,551 1,567 1,542 1,546 1,200,000
2025/04/23 1,485 1,495 1,466 1,486 998,200
2025/04/22 1,426 1,475 1,423 1,462 964,200
2025/04/21 1,478 1,478 1,425 1,446 933,700
2025/04/18 1,500 1,500 1,475 1,487 643,100
2025/04/17 1,480 1,505 1,474 1,500 591,700
2025/04/16 1,535 1,556 1,482 1,494 945,500
2025/04/15 1,582 1,599 1,546 1,549 892,600
2025/04/14 1,560 1,608 1,560 1,582 1,058,100
2025/04/11 1,453 1,539 1,450 1,535 1,182,700
2025/04/10 1,706 1,706 1,597 1,611 1,367,500
2025/04/09 1,490 1,491 1,417 1,446 1,452,500
2025/04/08 1,503 1,580 1,503 1,545 1,475,400
2025/04/07 1,413 1,460 1,383 1,405 1,713,100
2025/04/04 1,628 1,635 1,528 1,593 1,522,600
2025/04/03 1,689 1,739 1,674 1,708 1,302,100
2025/04/02 1,801 1,809 1,770 1,808 865,700
2025/04/01 1,840 1,848 1,784 1,788 1,429,100
2025/03/31 1,854 1,856 1,804 1,816 1,587,100
2025/03/28 1,954 1,963 1,915 1,932 636,800
2025/03/27 1,958 1,992 1,956 1,992 1,076,300
2025/03/26 2,011 2,024 1,988 1,998 913,300
2025/03/25 2,059 2,065 2,023 2,039 558,600
2025/03/24 2,059 2,074 2,041 2,049 771,100
2025/03/21 2,084 2,090 2,050 2,061 811,700
2025/03/19 2,045 2,086 2,028 2,059 610,600
2025/03/18 2,097 2,099 2,054 2,072 657,000
2025/03/17 2,043 2,083 2,034 2,063 572,600
2025/03/14 2,000 2,022 1,991 2,006 692,900
2025/03/13 2,038 2,068 1,982 1,988 1,109,300
2025/03/12 1,982 2,053 1,968 1,998 1,761,400
2025/03/11 1,833 1,963 1,831 1,956 1,143,700
2025/03/10 1,907 1,928 1,898 1,909 579,300
2025/03/07 1,960 1,980 1,895 1,900 1,110,700
2025/03/06 1,985 2,028 1,973 2,021 828,100
2025/03/05 1,961 1,995 1,924 1,957 1,371,000
2025/03/04 2,010 2,014 1,938 1,976 1,022,400
2025/03/03 2,136 2,136 2,034 2,037 1,064,900
2025/02/28 2,173 2,176 2,048 2,070 1,683,700
2025/02/27 2,227 2,261 2,206 2,223 930,100
2025/02/26 2,207 2,226 2,196 2,212 947,600
2025/02/25 2,216 2,229 2,200 2,205 808,100
2025/02/21 2,246 2,279 2,229 2,270 739,100
2025/02/20 2,225 2,295 2,221 2,260 939,500
2025/02/19 2,275 2,293 2,235 2,241 552,800
2025/02/18 2,254 2,277 2,218 2,268 602,000
2025/02/17 2,233 2,276 2,217 2,258 645,500
2025/02/14 2,276 2,327 2,233 2,264 1,363,100
2025/02/13 2,214 2,351 2,161 2,290 3,842,800
2025/02/12 2,060 2,074 2,049 2,064 1,350,600
2025/02/10 2,014 2,058 2,011 2,039 778,900
2025/02/07 2,033 2,063 2,023 2,030 734,600
2025/02/06 2,005 2,039 1,995 2,034 1,041,700
2025/02/05 1,977 2,001 1,972 1,985 863,200
2025/02/04 1,961 1,997 1,957 1,961 753,500
2025/02/03 2,010 2,026 1,944 1,952 902,100
2025/01/31 2,055 2,058 2,029 2,038 376,600
2025/01/30 2,080 2,084 2,040 2,052 659,200
2025/01/29 2,104 2,109 2,051 2,066 882,000
2025/01/28 2,001 2,071 1,970 2,054 1,566,200
2025/01/27 2,134 2,145 2,064 2,070 1,202,900
2025/01/24 2,181 2,183 2,118 2,120 920,500
2025/01/23 2,191 2,196 2,158 2,181 666,800
2025/01/22 2,191 2,209 2,180 2,190 576,100
2025/01/21 2,234 2,238 2,179 2,183 522,800
2025/01/20 2,205 2,220 2,194 2,212 471,300
2025/01/17 2,175 2,188 2,134 2,162 771,100
2025/01/16 2,240 2,250 2,171 2,197 879,900
2025/01/15 2,260 2,267 2,196 2,206 730,800
2025/01/14 2,291 2,313 2,241 2,273 1,032,500
2025/01/10 2,350 2,351 2,308 2,313 475,500
2025/01/09 2,338 2,388 2,338 2,365 1,091,000
2025/01/08 2,345 2,361 2,325 2,338 793,100
2025/01/07 2,389 2,408 2,357 2,369 1,018,800
2025/01/06 2,456 2,479 2,378 2,384 681,900

このページの先頭へ