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
2026/02/24 2,372 2,448 2,355 2,375 3,043,900
2026/02/20 2,357 2,400 2,350 2,373 1,580,100
2026/02/19 2,367 2,416 2,305 2,381 4,020,400
2026/02/18 2,318 2,374 2,302 2,345 2,348,700
2026/02/17 2,269 2,319 2,245 2,290 2,871,000
2026/02/16 2,254 2,335 2,232 2,303 2,854,400
2026/02/13 2,375 2,391 2,237 2,237 5,095,600
2026/02/12 2,499 2,502 2,372 2,419 5,286,900
2026/02/10 2,605 2,684 2,400 2,487 11,566,300
2026/02/09 3,034 3,105 2,952 3,095 2,002,700
2026/02/06 2,834 2,905 2,820 2,880 1,256,400
2026/02/05 2,926 2,940 2,866 2,906 1,236,000
2026/02/04 2,921 2,935 2,857 2,918 1,092,000
2026/02/03 2,850 2,967 2,821 2,964 1,421,200
2026/02/02 2,739 2,845 2,706 2,772 1,857,900
2026/01/30 2,684 2,690 2,631 2,689 1,138,400
2026/01/29 2,719 2,722 2,629 2,698 1,483,900
2026/01/28 2,754 2,784 2,662 2,686 1,507,000
2026/01/27 2,784 2,795 2,726 2,793 990,000
2026/01/26 2,792 2,837 2,773 2,773 1,092,200
2026/01/23 2,918 2,930 2,840 2,868 1,361,000
2026/01/22 2,899 2,947 2,875 2,921 1,154,300
2026/01/21 2,753 2,885 2,729 2,849 1,064,100
2026/01/20 2,822 2,853 2,766 2,799 775,800
2026/01/19 2,821 2,875 2,801 2,868 986,100
2026/01/16 2,881 2,902 2,837 2,902 1,065,900
2026/01/15 2,870 2,936 2,835 2,922 1,137,800
2026/01/14 2,760 2,884 2,731 2,859 1,331,200
2026/01/13 2,798 2,798 2,710 2,719 1,052,100
2026/01/09 2,730 2,749 2,701 2,713 770,100
2026/01/08 2,744 2,781 2,725 2,740 1,261,000
2026/01/07 2,605 2,699 2,602 2,694 1,415,500
2026/01/06 2,682 2,729 2,668 2,692 999,300
2026/01/05 2,655 2,699 2,653 2,668 802,400

このページの先頭へ