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
2026/03/27 2,220 2,280 2,213 2,269 1,414,800
2026/03/26 2,262 2,288 2,222 2,244 819,300
2026/03/25 2,241 2,273 2,221 2,262 1,224,300
2026/03/24 2,229 2,229 2,155 2,191 1,390,800
2026/03/23 2,181 2,198 2,112 2,149 1,705,100
2026/03/19 2,337 2,359 2,296 2,298 1,400,300
2026/03/18 2,350 2,387 2,336 2,387 1,639,200
2026/03/17 2,410 2,452 2,314 2,324 1,759,300
2026/03/16 2,345 2,414 2,298 2,360 2,510,900
2026/03/13 2,310 2,358 2,304 2,341 1,701,300
2026/03/12 2,380 2,449 2,361 2,386 1,986,100
2026/03/11 2,374 2,456 2,360 2,418 1,908,600
2026/03/10 2,300 2,362 2,290 2,334 2,502,200
2026/03/09 2,221 2,274 2,160 2,250 4,014,900
2026/03/06 2,350 2,431 2,346 2,401 2,566,000
2026/03/05 2,401 2,475 2,380 2,443 2,708,700
2026/03/04 2,338 2,452 2,282 2,319 4,233,500
2026/03/03 2,622 2,646 2,344 2,374 6,519,400
2026/03/02 2,526 2,628 2,490 2,576 2,375,300
2026/02/27 2,531 2,598 2,505 2,588 2,940,300
2026/02/26 2,447 2,537 2,437 2,534 2,853,600
2026/02/25 2,406 2,459 2,396 2,435 2,076,800
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