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 |
|---|---|---|---|---|---|
| 2024/07/26 | 389 | 389 | 368 | 388 | 22,200 |
| 2024/07/25 | 379 | 381 | 367 | 381 | 20,400 |
| 2024/07/24 | 371 | 378 | 370 | 378 | 18,100 |
| 2024/07/23 | 381 | 385 | 359 | 372 | 87,300 |
| 2024/07/22 | 381 | 385 | 380 | 381 | 7,400 |
| 2024/07/19 | 380 | 389 | 380 | 381 | 15,900 |
| 2024/07/18 | 375 | 383 | 375 | 380 | 8,200 |
| 2024/07/17 | 378 | 383 | 376 | 381 | 7,500 |
| 2024/07/16 | 387 | 387 | 377 | 383 | 41,200 |
| 2024/07/12 | 386 | 391 | 384 | 388 | 10,200 |
| 2024/07/11 | 390 | 390 | 384 | 388 | 4,100 |
| 2024/07/10 | 392 | 394 | 384 | 390 | 21,100 |
| 2024/07/09 | 395 | 395 | 392 | 392 | 5,100 |
| 2024/07/08 | 395 | 403 | 395 | 395 | 4,100 |
| 2024/07/05 | 404 | 404 | 391 | 396 | 11,300 |
| 2024/07/04 | 405 | 407 | 399 | 399 | 6,500 |
| 2024/07/03 | 405 | 408 | 403 | 405 | 4,400 |
| 2024/07/02 | 407 | 407 | 404 | 407 | 16,700 |
| 2024/07/01 | 415 | 415 | 404 | 410 | 6,400 |
| 2024/06/28 | 407 | 412 | 407 | 408 | 4,200 |
| 2024/06/27 | 401 | 410 | 401 | 409 | 10,800 |
| 2024/06/26 | 405 | 406 | 400 | 400 | 8,100 |
| 2024/06/25 | 394 | 398 | 394 | 396 | 2,500 |
| 2024/06/24 | 390 | 397 | 390 | 392 | 3,400 |
| 2024/06/21 | 380 | 393 | 380 | 390 | 21,100 |
| 2024/06/20 | 381 | 384 | 377 | 379 | 21,800 |
| 2024/06/19 | 385 | 386 | 380 | 380 | 9,400 |
| 2024/06/18 | 389 | 391 | 386 | 386 | 9,600 |
| 2024/06/17 | 395 | 396 | 388 | 389 | 22,900 |
| 2024/06/14 | 395 | 399 | 395 | 396 | 9,400 |
| 2024/06/13 | 397 | 399 | 396 | 396 | 10,700 |
| 2024/06/12 | 397 | 401 | 397 | 398 | 10,500 |
| 2024/06/11 | 402 | 405 | 399 | 399 | 20,200 |
| 2024/06/10 | 412 | 412 | 405 | 405 | 5,200 |
| 2024/06/07 | 419 | 419 | 409 | 413 | 11,000 |
| 2024/06/06 | 415 | 434 | 413 | 424 | 59,000 |
| 2024/06/05 | 398 | 406 | 396 | 400 | 5,200 |
| 2024/06/04 | 393 | 401 | 393 | 401 | 5,500 |
| 2024/06/03 | 397 | 401 | 393 | 395 | 9,700 |
| 2024/05/31 | 396 | 403 | 394 | 394 | 11,900 |
| 2024/05/30 | 388 | 400 | 388 | 397 | 15,700 |
| 2024/05/29 | 388 | 393 | 388 | 388 | 7,800 |
| 2024/05/28 | 386 | 392 | 386 | 389 | 4,400 |
| 2024/05/27 | 390 | 391 | 386 | 389 | 9,500 |
| 2024/05/24 | 386 | 390 | 385 | 390 | 17,400 |
| 2024/05/23 | 391 | 397 | 386 | 386 | 24,800 |
| 2024/05/22 | 390 | 391 | 386 | 391 | 19,700 |
| 2024/05/21 | 388 | 393 | 387 | 390 | 12,100 |
| 2024/05/20 | 381 | 392 | 381 | 392 | 14,900 |
| 2024/05/17 | 385 | 386 | 371 | 380 | 27,400 |
| 2024/05/16 | 391 | 393 | 381 | 385 | 25,000 |
| 2024/05/15 | 414 | 414 | 392 | 392 | 26,500 |
| 2024/05/14 | 410 | 412 | 405 | 412 | 32,600 |
| 2024/05/13 | 421 | 421 | 407 | 409 | 64,400 |
| 2024/05/10 | 444 | 446 | 424 | 429 | 83,900 |
| 2024/05/09 | 451 | 454 | 440 | 441 | 58,800 |
| 2024/05/08 | 460 | 469 | 440 | 440 | 205,900 |
| 2024/05/07 | 504 | 515 | 492 | 492 | 32,300 |
| 2024/05/02 | 493 | 504 | 482 | 504 | 22,700 |
| 2024/05/01 | 494 | 494 | 486 | 490 | 19,100 |
| 2024/04/30 | 496 | 496 | 483 | 494 | 12,000 |
| 2024/04/26 | 502 | 502 | 482 | 483 | 19,200 |
| 2024/04/25 | 503 | 503 | 492 | 494 | 5,600 |
| 2024/04/24 | 487 | 514 | 484 | 500 | 16,100 |
| 2024/04/23 | 486 | 490 | 482 | 484 | 33,700 |
| 2024/04/22 | 487 | 487 | 480 | 483 | 25,700 |
| 2024/04/19 | 486 | 486 | 470 | 471 | 31,800 |
| 2024/04/18 | 483 | 490 | 480 | 486 | 2,200 |
| 2024/04/17 | 503 | 503 | 480 | 483 | 30,900 |
| 2024/04/16 | 502 | 502 | 495 | 495 | 13,200 |
| 2024/04/15 | 502 | 502 | 497 | 502 | 10,100 |
| 2024/04/12 | 497 | 502 | 497 | 502 | 9,300 |
| 2024/04/11 | 494 | 509 | 492 | 497 | 24,000 |
| 2024/04/10 | 488 | 492 | 488 | 489 | 6,400 |
| 2024/04/09 | 496 | 496 | 475 | 494 | 43,000 |
| 2024/04/08 | 480 | 497 | 473 | 493 | 35,200 |
| 2024/04/05 | 484 | 487 | 478 | 478 | 12,600 |
| 2024/04/04 | 492 | 493 | 482 | 489 | 7,000 |
| 2024/04/03 | 490 | 497 | 490 | 492 | 8,400 |
| 2024/04/02 | 502 | 502 | 490 | 492 | 24,100 |
| 2024/04/01 | 508 | 512 | 500 | 502 | 13,900 |
| 2024/03/29 | 505 | 505 | 493 | 502 | 14,700 |
| 2024/03/28 | 505 | 510 | 501 | 502 | 7,300 |
| 2024/03/27 | 507 | 512 | 503 | 512 | 20,300 |
| 2024/03/26 | 525 | 525 | 501 | 506 | 16,100 |
| 2024/03/25 | 522 | 522 | 506 | 515 | 56,400 |
| 2024/03/22 | 481 | 536 | 481 | 522 | 142,200 |
| 2024/03/21 | 474 | 490 | 473 | 484 | 33,500 |
| 2024/03/19 | 471 | 474 | 470 | 470 | 6,000 |
| 2024/03/18 | 462 | 474 | 462 | 472 | 12,600 |
| 2024/03/15 | 460 | 463 | 456 | 460 | 5,400 |
| 2024/03/14 | 459 | 465 | 459 | 459 | 4,900 |
| 2024/03/13 | 461 | 465 | 460 | 463 | 5,500 |
| 2024/03/12 | 456 | 464 | 450 | 461 | 16,400 |
| 2024/03/11 | 457 | 458 | 457 | 457 | 6,200 |
| 2024/03/08 | 462 | 466 | 452 | 461 | 31,600 |
| 2024/03/07 | 467 | 470 | 459 | 464 | 7,600 |
| 2024/03/06 | 461 | 473 | 461 | 467 | 11,000 |
| 2024/03/05 | 480 | 480 | 463 | 468 | 22,400 |
| 2024/03/04 | 471 | 485 | 464 | 481 | 33,900 |
| 2024/03/01 | 482 | 487 | 471 | 471 | 32,400 |
| 2024/02/29 | 473 | 482 | 471 | 479 | 14,400 |
| 2024/02/28 | 470 | 490 | 469 | 475 | 50,100 |
| 2024/02/27 | 470 | 473 | 468 | 469 | 36,500 |
| 2024/02/26 | 463 | 474 | 462 | 472 | 13,300 |
| 2024/02/22 | 467 | 473 | 456 | 461 | 20,300 |
| 2024/02/21 | 470 | 472 | 464 | 464 | 13,100 |
| 2024/02/20 | 475 | 477 | 464 | 473 | 42,300 |
| 2024/02/19 | 460 | 478 | 460 | 474 | 67,900 |
| 2024/02/16 | 448 | 463 | 446 | 452 | 49,100 |
| 2024/02/15 | 462 | 462 | 445 | 445 | 37,000 |
| 2024/02/14 | 465 | 465 | 453 | 460 | 40,800 |
| 2024/02/13 | 475 | 475 | 460 | 466 | 57,400 |
| 2024/02/09 | 475 | 481 | 467 | 468 | 59,200 |
| 2024/02/08 | 482 | 483 | 473 | 480 | 56,700 |
| 2024/02/07 | 504 | 509 | 474 | 484 | 148,400 |
| 2024/02/06 | 500 | 532 | 487 | 511 | 219,700 |
| 2024/02/05 | 532 | 533 | 514 | 519 | 91,300 |
| 2024/02/02 | 525 | 532 | 522 | 532 | 26,500 |
| 2024/02/01 | 538 | 540 | 520 | 525 | 26,100 |
| 2024/01/31 | 538 | 544 | 535 | 539 | 29,000 |
| 2024/01/30 | 544 | 546 | 528 | 542 | 54,600 |
| 2024/01/29 | 533 | 545 | 531 | 544 | 42,800 |
| 2024/01/26 | 534 | 546 | 530 | 533 | 33,200 |
| 2024/01/25 | 534 | 535 | 527 | 530 | 14,100 |
| 2024/01/24 | 526 | 543 | 526 | 538 | 37,300 |
| 2024/01/23 | 524 | 533 | 521 | 530 | 41,700 |
| 2024/01/22 | 512 | 523 | 509 | 522 | 43,600 |
| 2024/01/19 | 501 | 507 | 501 | 506 | 30,000 |
| 2024/01/18 | 520 | 520 | 497 | 498 | 75,400 |
| 2024/01/17 | 514 | 522 | 512 | 520 | 28,000 |
| 2024/01/16 | 520 | 524 | 513 | 513 | 32,700 |
| 2024/01/15 | 524 | 524 | 514 | 521 | 24,800 |
| 2024/01/12 | 524 | 524 | 510 | 519 | 21,800 |
| 2024/01/11 | 536 | 536 | 517 | 521 | 70,400 |
| 2024/01/10 | 547 | 554 | 523 | 536 | 163,600 |
| 2024/01/09 | 560 | 577 | 551 | 574 | 94,700 |
| 2024/01/05 | 569 | 569 | 545 | 554 | 38,600 |
| 2024/01/04 | 556 | 567 | 545 | 565 | 73,900 |
| 2023/12/29 | 536 | 542 | 531 | 534 | 49,600 |
| 2023/12/28 | 546 | 552 | 533 | 543 | 57,200 |
| 2023/12/27 | 524 | 547 | 524 | 546 | 81,400 |
| 2023/12/26 | 529 | 531 | 515 | 524 | 51,700 |
| 2023/12/25 | 519 | 534 | 516 | 532 | 63,900 |
| 2023/12/22 | 512 | 528 | 508 | 516 | 78,400 |
| 2023/12/21 | 519 | 522 | 505 | 505 | 48,600 |
| 2023/12/20 | 531 | 535 | 517 | 521 | 77,100 |
| 2023/12/19 | 532 | 544 | 523 | 544 | 86,000 |
| 2023/12/18 | 525 | 542 | 523 | 523 | 43,800 |
| 2023/12/15 | 505 | 530 | 504 | 530 | 65,600 |
| 2023/12/14 | 516 | 520 | 497 | 502 | 115,500 |
| 2023/12/13 | 511 | 515 | 501 | 506 | 58,400 |
| 2023/12/12 | 529 | 529 | 509 | 510 | 73,000 |
| 2023/12/11 | 529 | 535 | 523 | 528 | 111,600 |
| 2023/12/08 | 535 | 540 | 523 | 525 | 68,900 |
| 2023/12/07 | 561 | 562 | 534 | 541 | 125,300 |
| 2023/12/06 | 592 | 598 | 556 | 561 | 333,200 |
| 2023/12/05 | 636 | 639 | 613 | 613 | 53,100 |
| 2023/12/04 | 637 | 647 | 632 | 636 | 41,200 |
| 2023/12/01 | 669 | 673 | 640 | 640 | 36,600 |
| 2023/11/30 | 693 | 693 | 664 | 669 | 33,000 |
| 2023/11/29 | 668 | 705 | 667 | 677 | 89,000 |
| 2023/11/28 | 641 | 678 | 641 | 670 | 91,400 |
| 2023/11/27 | 650 | 660 | 639 | 639 | 24,900 |
| 2023/11/24 | 624 | 644 | 623 | 643 | 36,400 |
| 2023/11/22 | 620 | 632 | 619 | 622 | 64,900 |
| 2023/11/21 | 632 | 632 | 617 | 620 | 51,500 |
| 2023/11/20 | 625 | 637 | 625 | 632 | 50,100 |
| 2023/11/17 | 621 | 624 | 611 | 624 | 31,900 |
| 2023/11/16 | 630 | 630 | 617 | 619 | 53,600 |
| 2023/11/15 | 641 | 650 | 631 | 632 | 22,300 |
| 2023/11/14 | 651 | 655 | 632 | 640 | 31,600 |
| 2023/11/13 | 662 | 670 | 649 | 650 | 36,900 |
| 2023/11/10 | 656 | 667 | 635 | 666 | 65,100 |
| 2023/11/09 | 674 | 674 | 656 | 661 | 49,600 |
| 2023/11/08 | 686 | 690 | 666 | 678 | 59,800 |
| 2023/11/07 | 706 | 732 | 673 | 685 | 174,400 |
| 2023/11/06 | 731 | 776 | 731 | 751 | 84,400 |
| 2023/11/02 | 743 | 744 | 714 | 721 | 81,400 |
| 2023/11/01 | 700 | 739 | 700 | 738 | 64,600 |
| 2023/10/31 | 685 | 699 | 674 | 696 | 31,300 |
| 2023/10/30 | 688 | 692 | 681 | 690 | 8,700 |
| 2023/10/27 | 674 | 699 | 674 | 676 | 19,600 |
| 2023/10/26 | 683 | 690 | 678 | 684 | 10,500 |
| 2023/10/25 | 686 | 703 | 682 | 684 | 19,100 |
| 2023/10/24 | 660 | 686 | 656 | 686 | 34,900 |
| 2023/10/23 | 674 | 684 | 659 | 661 | 45,000 |
| 2023/10/20 | 690 | 690 | 667 | 683 | 32,600 |
| 2023/10/19 | 686 | 697 | 678 | 697 | 24,200 |
| 2023/10/18 | 685 | 699 | 678 | 686 | 34,700 |
| 2023/10/17 | 703 | 709 | 684 | 693 | 32,100 |
| 2023/10/16 | 681 | 699 | 680 | 693 | 31,200 |
| 2023/10/13 | 730 | 730 | 680 | 691 | 45,300 |
| 2023/10/12 | 737 | 737 | 712 | 730 | 16,400 |
| 2023/10/11 | 740 | 749 | 724 | 741 | 21,700 |
| 2023/10/10 | 745 | 745 | 719 | 727 | 23,400 |
| 2023/10/06 | 733 | 761 | 728 | 749 | 62,400 |
| 2023/10/05 | 715 | 755 | 697 | 733 | 137,600 |
| 2023/10/04 | 676 | 679 | 652 | 660 | 64,900 |
| 2023/10/03 | 716 | 724 | 689 | 690 | 32,500 |