デコルテ・ホールディングス(7372)の株価時系列情報
デコルテ・ホールディングス(7372)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 452 | 457 | 447 | 448 | 37,100 |
| 2025/09/11 | 448 | 456 | 445 | 456 | 13,900 |
| 2025/09/10 | 437 | 450 | 427 | 440 | 15,400 |
| 2025/09/09 | 456 | 459 | 430 | 438 | 18,200 |
| 2025/09/08 | 460 | 460 | 451 | 455 | 10,100 |
| 2025/09/05 | 456 | 470 | 455 | 460 | 20,500 |
| 2025/09/04 | 454 | 461 | 450 | 456 | 19,500 |
| 2025/09/03 | 459 | 465 | 452 | 456 | 15,700 |
| 2025/09/02 | 463 | 470 | 454 | 460 | 45,800 |
| 2025/09/01 | 446 | 470 | 446 | 460 | 26,600 |
| 2025/08/29 | 446 | 454 | 443 | 446 | 7,100 |
| 2025/08/28 | 450 | 461 | 430 | 450 | 24,700 |
| 2025/08/27 | 464 | 464 | 445 | 446 | 22,900 |
| 2025/08/26 | 473 | 479 | 460 | 461 | 26,300 |
| 2025/08/25 | 470 | 475 | 463 | 474 | 22,200 |
| 2025/08/22 | 454 | 466 | 451 | 463 | 22,200 |
| 2025/08/21 | 445 | 456 | 445 | 454 | 12,900 |
| 2025/08/20 | 452 | 452 | 436 | 442 | 11,900 |
| 2025/08/19 | 457 | 457 | 435 | 451 | 37,000 |
| 2025/08/18 | 453 | 485 | 450 | 459 | 76,000 |
| 2025/08/15 | 433 | 478 | 426 | 448 | 149,300 |
| 2025/08/14 | 417 | 428 | 400 | 419 | 73,400 |
| 2025/08/13 | 415 | 438 | 414 | 420 | 37,900 |
| 2025/08/12 | 426 | 444 | 419 | 431 | 96,800 |
| 2025/08/08 | 406 | 425 | 386 | 410 | 132,700 |
| 2025/08/07 | 434 | 434 | 399 | 406 | 270,100 |
| 2025/08/06 | 434 | 434 | 418 | 434 | 570,100 |
| 2025/08/05 | 338 | 355 | 338 | 354 | 28,400 |
| 2025/08/04 | 333 | 338 | 330 | 338 | 6,500 |
| 2025/08/01 | 345 | 345 | 337 | 337 | 5,400 |
| 2025/07/31 | 349 | 351 | 344 | 345 | 3,600 |
| 2025/07/30 | 339 | 350 | 339 | 350 | 9,900 |
| 2025/07/29 | 349 | 349 | 334 | 339 | 7,100 |
| 2025/07/28 | 338 | 350 | 338 | 349 | 15,700 |
| 2025/07/25 | 334 | 338 | 331 | 337 | 12,100 |
| 2025/07/24 | 325 | 334 | 325 | 331 | 14,100 |
| 2025/07/23 | 320 | 324 | 320 | 324 | 6,500 |
| 2025/07/22 | 317 | 325 | 317 | 323 | 6,000 |
| 2025/07/18 | 325 | 325 | 316 | 317 | 6,300 |
| 2025/07/17 | 320 | 325 | 320 | 325 | 2,900 |
| 2025/07/16 | 323 | 326 | 320 | 323 | 12,900 |
| 2025/07/15 | 325 | 326 | 317 | 320 | 6,900 |
| 2025/07/14 | 315 | 318 | 311 | 317 | 4,400 |
| 2025/07/11 | 317 | 317 | 314 | 315 | 5,800 |
| 2025/07/10 | 314 | 319 | 314 | 315 | 9,200 |
| 2025/07/09 | 320 | 323 | 318 | 318 | 2,400 |
| 2025/07/08 | 316 | 322 | 316 | 320 | 5,300 |
| 2025/07/07 | 311 | 320 | 311 | 316 | 9,600 |
| 2025/07/04 | 310 | 316 | 308 | 311 | 10,600 |
| 2025/07/03 | 304 | 312 | 304 | 309 | 7,800 |
| 2025/07/02 | 308 | 308 | 304 | 304 | 4,300 |
| 2025/07/01 | 310 | 312 | 307 | 312 | 4,400 |
| 2025/06/30 | 304 | 309 | 304 | 307 | 8,800 |
| 2025/06/27 | 310 | 310 | 304 | 308 | 13,200 |
| 2025/06/26 | 315 | 315 | 309 | 309 | 3,400 |
| 2025/06/25 | 308 | 313 | 308 | 310 | 4,900 |
| 2025/06/24 | 307 | 312 | 306 | 308 | 8,900 |
| 2025/06/23 | 316 | 320 | 301 | 303 | 45,000 |
| 2025/06/20 | 320 | 327 | 320 | 327 | 10,200 |
| 2025/06/19 | 325 | 325 | 316 | 320 | 6,100 |
| 2025/06/18 | 316 | 324 | 316 | 319 | 16,000 |
| 2025/06/17 | 318 | 319 | 318 | 318 | 2,800 |
| 2025/06/16 | 303 | 316 | 303 | 316 | 17,800 |
| 2025/06/13 | 310 | 310 | 307 | 310 | 1,800 |
| 2025/06/12 | 314 | 314 | 307 | 307 | 7,800 |
| 2025/06/11 | 308 | 317 | 308 | 316 | 22,200 |
| 2025/06/10 | 300 | 309 | 300 | 307 | 19,400 |
| 2025/06/09 | 301 | 304 | 300 | 300 | 4,500 |
| 2025/06/06 | 302 | 305 | 300 | 300 | 5,100 |
| 2025/06/05 | 312 | 315 | 300 | 302 | 64,900 |
| 2025/06/04 | 305 | 312 | 305 | 312 | 4,000 |
| 2025/06/03 | 306 | 306 | 305 | 305 | 5,000 |
| 2025/06/02 | 309 | 309 | 301 | 306 | 14,700 |
| 2025/05/30 | 307 | 309 | 305 | 309 | 3,000 |
| 2025/05/29 | 310 | 310 | 307 | 309 | 2,800 |
| 2025/05/28 | 319 | 327 | 309 | 309 | 55,600 |
| 2025/05/27 | 317 | 324 | 314 | 321 | 14,900 |
| 2025/05/26 | 318 | 321 | 313 | 315 | 13,100 |
| 2025/05/23 | 310 | 316 | 305 | 316 | 6,700 |
| 2025/05/22 | 302 | 310 | 302 | 310 | 16,100 |
| 2025/05/21 | 307 | 313 | 298 | 301 | 87,300 |
| 2025/05/20 | 303 | 308 | 292 | 306 | 8,900 |
| 2025/05/19 | 305 | 310 | 290 | 299 | 12,500 |
| 2025/05/16 | 297 | 313 | 297 | 304 | 20,300 |
| 2025/05/15 | 301 | 302 | 299 | 300 | 8,500 |
| 2025/05/14 | 303 | 305 | 299 | 301 | 12,700 |
| 2025/05/13 | 297 | 326 | 296 | 301 | 205,700 |
| 2025/05/12 | 300 | 301 | 291 | 301 | 9,800 |
| 2025/05/09 | 301 | 304 | 296 | 300 | 44,200 |
| 2025/05/08 | 305 | 319 | 303 | 309 | 34,500 |
| 2025/05/07 | 302 | 309 | 300 | 305 | 7,500 |
| 2025/05/02 | 291 | 301 | 291 | 301 | 6,500 |
| 2025/05/01 | 304 | 309 | 283 | 291 | 41,600 |
| 2025/04/30 | 315 | 321 | 300 | 300 | 25,900 |
| 2025/04/28 | 322 | 329 | 315 | 315 | 12,700 |
| 2025/04/25 | 311 | 316 | 311 | 314 | 3,000 |
| 2025/04/24 | 320 | 320 | 307 | 309 | 8,000 |
| 2025/04/23 | 324 | 325 | 315 | 319 | 5,100 |
| 2025/04/22 | 315 | 326 | 310 | 319 | 19,100 |
| 2025/04/21 | 310 | 310 | 306 | 309 | 2,600 |
| 2025/04/18 | 303 | 304 | 299 | 303 | 6,200 |
| 2025/04/17 | 290 | 316 | 290 | 297 | 59,500 |
| 2025/04/16 | 290 | 292 | 283 | 290 | 14,800 |
| 2025/04/15 | 288 | 295 | 288 | 294 | 6,800 |
| 2025/04/14 | 288 | 294 | 285 | 286 | 6,800 |
| 2025/04/11 | 281 | 284 | 273 | 281 | 24,900 |
| 2025/04/10 | 278 | 288 | 266 | 284 | 26,600 |
| 2025/04/09 | 277 | 277 | 259 | 262 | 39,500 |
| 2025/04/08 | 267 | 292 | 267 | 280 | 49,200 |
| 2025/04/07 | 278 | 278 | 251 | 262 | 52,000 |
| 2025/04/04 | 325 | 327 | 287 | 300 | 57,500 |
| 2025/04/03 | 313 | 317 | 307 | 317 | 11,700 |
| 2025/04/02 | 324 | 324 | 319 | 321 | 2,000 |
| 2025/04/01 | 320 | 328 | 320 | 324 | 1,100 |
| 2025/03/31 | 334 | 334 | 315 | 319 | 16,300 |
| 2025/03/28 | 340 | 342 | 328 | 333 | 3,900 |
| 2025/03/27 | 335 | 339 | 334 | 339 | 14,000 |
| 2025/03/26 | 337 | 337 | 332 | 334 | 3,900 |
| 2025/03/25 | 336 | 336 | 324 | 332 | 8,700 |
| 2025/03/24 | 336 | 337 | 332 | 332 | 62,100 |
| 2025/03/21 | 328 | 348 | 328 | 330 | 21,600 |
| 2025/03/19 | 330 | 330 | 322 | 328 | 4,200 |
| 2025/03/18 | 328 | 328 | 324 | 326 | 32,100 |
| 2025/03/17 | 326 | 330 | 323 | 324 | 7,100 |
| 2025/03/14 | 324 | 326 | 320 | 320 | 3,400 |
| 2025/03/13 | 332 | 332 | 326 | 326 | 2,100 |
| 2025/03/12 | 328 | 330 | 325 | 326 | 10,800 |
| 2025/03/11 | 322 | 332 | 318 | 320 | 13,300 |
| 2025/03/10 | 331 | 332 | 322 | 323 | 7,900 |
| 2025/03/07 | 329 | 332 | 327 | 328 | 4,000 |
| 2025/03/06 | 331 | 337 | 329 | 330 | 4,800 |
| 2025/03/05 | 330 | 334 | 327 | 331 | 6,600 |
| 2025/03/04 | 343 | 344 | 335 | 336 | 5,200 |
| 2025/03/03 | 344 | 345 | 341 | 342 | 2,900 |
| 2025/02/28 | 350 | 350 | 343 | 343 | 10,100 |
| 2025/02/27 | 338 | 350 | 338 | 350 | 30,600 |
| 2025/02/26 | 338 | 340 | 332 | 337 | 7,500 |
| 2025/02/25 | 335 | 341 | 328 | 335 | 20,800 |
| 2025/02/21 | 313 | 335 | 313 | 335 | 18,100 |
| 2025/02/20 | 319 | 322 | 312 | 316 | 31,000 |
| 2025/02/19 | 333 | 335 | 321 | 322 | 17,400 |
| 2025/02/18 | 329 | 337 | 326 | 336 | 26,400 |
| 2025/02/17 | 323 | 330 | 315 | 329 | 18,400 |
| 2025/02/14 | 328 | 328 | 318 | 321 | 26,100 |
| 2025/02/13 | 331 | 331 | 315 | 317 | 22,600 |
| 2025/02/12 | 326 | 327 | 319 | 324 | 14,600 |
| 2025/02/10 | 333 | 333 | 322 | 325 | 22,400 |
| 2025/02/07 | 330 | 333 | 320 | 326 | 49,000 |
| 2025/02/06 | 344 | 369 | 316 | 330 | 680,300 |
| 2025/02/05 | 296 | 297 | 284 | 297 | 30,800 |
| 2025/02/04 | 282 | 295 | 277 | 288 | 29,800 |
| 2025/02/03 | 274 | 282 | 274 | 280 | 4,700 |
| 2025/01/31 | 275 | 277 | 274 | 276 | 10,300 |
| 2025/01/30 | 274 | 274 | 270 | 273 | 11,200 |
| 2025/01/29 | 270 | 275 | 270 | 270 | 3,700 |
| 2025/01/28 | 273 | 278 | 269 | 274 | 6,400 |
| 2025/01/27 | 272 | 273 | 271 | 273 | 6,300 |
| 2025/01/24 | 271 | 271 | 265 | 268 | 13,800 |
| 2025/01/23 | 270 | 272 | 267 | 270 | 8,100 |
| 2025/01/22 | 267 | 274 | 266 | 269 | 11,200 |
| 2025/01/21 | 264 | 267 | 264 | 267 | 2,600 |
| 2025/01/20 | 263 | 268 | 262 | 264 | 4,700 |
| 2025/01/17 | 260 | 264 | 260 | 263 | 6,200 |
| 2025/01/16 | 261 | 264 | 260 | 261 | 4,400 |
| 2025/01/15 | 266 | 266 | 260 | 261 | 3,500 |
| 2025/01/14 | 263 | 266 | 263 | 266 | 3,000 |
| 2025/01/10 | 272 | 272 | 270 | 270 | 6,200 |
| 2025/01/09 | 268 | 271 | 266 | 269 | 14,600 |
| 2025/01/08 | 266 | 268 | 263 | 268 | 3,400 |
| 2025/01/07 | 268 | 269 | 267 | 268 | 4,300 |
| 2025/01/06 | 260 | 271 | 260 | 268 | 11,400 |
| 2024/12/30 | 256 | 260 | 256 | 258 | 38,300 |
| 2024/12/27 | 254 | 258 | 254 | 258 | 16,600 |
| 2024/12/26 | 251 | 251 | 246 | 250 | 80,600 |
| 2024/12/25 | 249 | 253 | 247 | 251 | 33,800 |
| 2024/12/24 | 252 | 256 | 249 | 250 | 71,900 |
| 2024/12/23 | 255 | 257 | 246 | 254 | 52,100 |
| 2024/12/20 | 259 | 263 | 256 | 260 | 18,700 |
| 2024/12/19 | 256 | 259 | 254 | 259 | 20,700 |
| 2024/12/18 | 265 | 265 | 256 | 256 | 46,500 |
| 2024/12/17 | 265 | 266 | 259 | 265 | 33,600 |
| 2024/12/16 | 270 | 271 | 263 | 263 | 63,100 |
| 2024/12/13 | 273 | 274 | 271 | 271 | 11,300 |
| 2024/12/12 | 272 | 273 | 271 | 272 | 14,200 |
| 2024/12/11 | 274 | 275 | 272 | 272 | 11,100 |
| 2024/12/10 | 277 | 277 | 273 | 275 | 5,800 |
| 2024/12/09 | 274 | 278 | 272 | 277 | 10,200 |
| 2024/12/06 | 274 | 277 | 274 | 275 | 20,200 |
| 2024/12/05 | 275 | 277 | 273 | 276 | 21,100 |
| 2024/12/04 | 277 | 281 | 277 | 279 | 7,900 |
| 2024/12/03 | 275 | 282 | 274 | 280 | 18,100 |
| 2024/12/02 | 277 | 277 | 275 | 275 | 23,400 |
| 2024/11/29 | 278 | 281 | 278 | 279 | 8,900 |
| 2024/11/28 | 283 | 283 | 281 | 283 | 3,800 |
| 2024/11/27 | 283 | 285 | 280 | 285 | 11,100 |
| 2024/11/26 | 293 | 293 | 283 | 283 | 14,800 |
| 2024/11/25 | 284 | 287 | 283 | 285 | 12,200 |
| 2024/11/22 | 292 | 292 | 287 | 288 | 11,800 |
| 2024/11/21 | 286 | 288 | 286 | 288 | 5,000 |
| 2024/11/20 | 285 | 288 | 285 | 286 | 6,100 |