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
2026/05/25 4,233 4,473 4,126 4,365 2,788,600
2026/05/22 4,282 4,313 4,081 4,093 3,090,200
2026/05/21 3,948 4,236 3,795 4,085 5,139,000
2026/05/20 3,750 4,062 3,512 3,751 9,140,000
2026/05/19 4,195 4,217 3,750 3,872 6,417,700
2026/05/18 4,100 4,486 4,056 4,187 12,340,900
2026/05/15 3,849 3,849 3,849 3,849 1,252,400
2026/05/14 3,149 3,149 3,149 3,149 668,100
2026/05/13 2,650 2,683 2,574 2,649 2,317,200
2026/05/12 2,739 2,755 2,656 2,681 1,701,300
2026/05/11 2,800 2,800 2,697 2,740 2,406,700
2026/05/08 2,639 2,739 2,601 2,720 1,970,800
2026/05/07 2,574 2,657 2,555 2,643 2,383,900
2026/05/01 2,441 2,509 2,435 2,481 913,500
2026/04/30 2,449 2,479 2,437 2,442 1,292,500
2026/04/28 2,510 2,517 2,452 2,462 1,300,000
2026/04/27 2,487 2,541 2,463 2,508 1,811,000
2026/04/24 2,422 2,458 2,416 2,441 1,050,800
2026/04/23 2,469 2,488 2,360 2,385 1,253,500
2026/04/22 2,468 2,481 2,444 2,469 901,700
2026/04/21 2,458 2,484 2,413 2,452 1,155,000
2026/04/20 2,466 2,484 2,436 2,451 1,718,300
2026/04/17 2,400 2,473 2,393 2,434 1,680,200
2026/04/16 2,385 2,428 2,383 2,425 1,446,600
2026/04/15 2,437 2,442 2,355 2,373 1,129,100
2026/04/14 2,400 2,408 2,353 2,373 1,543,300
2026/04/13 2,350 2,390 2,302 2,324 1,119,400
2026/04/10 2,356 2,400 2,348 2,362 1,199,100
2026/04/09 2,319 2,355 2,300 2,334 1,105,900
2026/04/08 2,315 2,365 2,277 2,363 2,224,300
2026/04/07 2,203 2,240 2,192 2,234 825,000
2026/04/06 2,175 2,228 2,175 2,193 1,189,600
2026/04/03 2,190 2,200 2,159 2,174 1,158,300
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