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
2021/12/30 998 998 961 970 43,000
2021/12/29 967 1,008 960 999 63,500
2021/12/28 988 997 948 955 80,800
2021/12/27 1,001 1,020 955 973 83,600
2021/12/24 939 1,000 939 995 114,600
2021/12/23 952 952 923 939 44,900
2021/12/22 883 960 883 951 177,900
2021/12/21 881 908 866 868 112,000
2021/12/20 935 945 852 866 369,600
2021/12/17 950 1,014 950 955 342,800
2021/12/16 940 959 932 934 46,000
2021/12/15 901 934 900 929 64,500
2021/12/14 944 944 902 906 134,200
2021/12/13 982 993 947 953 43,000
2021/12/10 998 998 963 975 83,700
2021/12/09 990 1,009 986 994 32,600
2021/12/08 1,010 1,015 982 987 48,200
2021/12/07 968 1,006 966 1,000 103,200
2021/12/06 1,000 1,000 948 957 101,900
2021/12/03 951 1,037 951 1,037 129,400
2021/12/02 964 992 931 936 141,000
2021/12/01 986 1,012 956 1,008 72,100
2021/11/30 985 1,008 957 962 63,100
2021/11/29 980 1,014 972 984 57,800
2021/11/26 1,035 1,035 984 1,010 161,700
2021/11/25 1,061 1,064 1,020 1,023 43,500
2021/11/24 1,101 1,101 1,039 1,045 85,000
2021/11/22 1,133 1,146 1,090 1,101 62,500
2021/11/19 1,147 1,164 1,126 1,145 55,000
2021/11/18 1,097 1,155 1,097 1,154 88,600
2021/11/17 1,108 1,145 1,098 1,124 83,800
2021/11/16 1,107 1,125 1,064 1,114 78,700
2021/11/15 1,101 1,126 1,090 1,117 50,600
2021/11/12 1,075 1,090 1,055 1,090 48,200
2021/11/11 1,104 1,104 1,075 1,077 93,500
2021/11/10 1,102 1,124 1,065 1,124 92,200
2021/11/09 1,150 1,153 1,078 1,109 152,100
2021/11/08 1,151 1,180 1,120 1,163 135,000
2021/11/05 1,250 1,269 1,141 1,170 475,100
2021/11/04 1,320 1,337 1,309 1,337 144,500
2021/11/02 1,286 1,307 1,286 1,300 23,700
2021/11/01 1,315 1,329 1,257 1,301 51,000
2021/10/29 1,336 1,350 1,298 1,313 61,300
2021/10/28 1,266 1,329 1,266 1,329 54,800
2021/10/27 1,266 1,294 1,260 1,281 24,200
2021/10/26 1,286 1,286 1,260 1,274 34,700
2021/10/25 1,193 1,296 1,192 1,256 80,700
2021/10/22 1,217 1,227 1,200 1,206 38,700
2021/10/21 1,264 1,266 1,218 1,230 55,000
2021/10/20 1,248 1,279 1,232 1,268 52,300
2021/10/19 1,218 1,242 1,191 1,242 43,300
2021/10/18 1,172 1,234 1,172 1,221 76,800
2021/10/15 1,156 1,179 1,150 1,168 50,700
2021/10/14 1,151 1,172 1,137 1,149 41,900
2021/10/13 1,146 1,168 1,141 1,155 36,800
2021/10/12 1,191 1,198 1,155 1,155 48,600
2021/10/11 1,192 1,210 1,185 1,193 24,300
2021/10/08 1,183 1,211 1,182 1,190 47,300
2021/10/07 1,170 1,196 1,164 1,179 53,600
2021/10/06 1,180 1,180 1,112 1,156 112,000
2021/10/05 1,142 1,190 1,122 1,166 87,900
2021/10/04 1,219 1,219 1,126 1,157 179,900
2021/10/01 1,250 1,250 1,171 1,210 195,800
2021/09/30 1,260 1,295 1,235 1,267 118,100
2021/09/29 1,220 1,289 1,215 1,285 88,400
2021/09/28 1,282 1,303 1,242 1,247 57,300
2021/09/27 1,299 1,324 1,259 1,288 95,000
2021/09/24 1,265 1,286 1,251 1,274 58,900
2021/09/22 1,245 1,272 1,227 1,234 84,100
2021/09/21 1,240 1,284 1,231 1,266 109,600
2021/09/17 1,253 1,307 1,253 1,300 114,600
2021/09/16 1,246 1,277 1,242 1,253 108,800
2021/09/15 1,280 1,280 1,223 1,255 125,100
2021/09/14 1,313 1,313 1,250 1,271 163,400
2021/09/13 1,286 1,352 1,268 1,331 104,800
2021/09/10 1,313 1,326 1,270 1,299 85,500
2021/09/09 1,289 1,335 1,281 1,305 58,300
2021/09/08 1,270 1,309 1,252 1,289 90,700
2021/09/07 1,313 1,345 1,267 1,276 172,300
2021/09/06 1,382 1,460 1,316 1,316 247,000
2021/09/03 1,356 1,406 1,356 1,364 100,600
2021/09/02 1,445 1,459 1,351 1,360 170,600
2021/09/01 1,371 1,464 1,356 1,445 144,800
2021/08/31 1,429 1,487 1,390 1,398 191,600
2021/08/30 1,462 1,482 1,413 1,457 192,000
2021/08/27 1,403 1,463 1,360 1,456 187,600
2021/08/26 1,388 1,444 1,367 1,423 229,400
2021/08/25 1,294 1,380 1,288 1,370 228,300
2021/08/24 1,266 1,306 1,258 1,282 146,700
2021/08/23 1,246 1,269 1,203 1,263 204,800
2021/08/20 1,361 1,392 1,185 1,235 684,800
2021/08/19 1,359 1,460 1,353 1,386 333,500
2021/08/18 1,376 1,419 1,302 1,383 404,900
2021/08/17 1,477 1,545 1,327 1,372 781,300
2021/08/16 1,387 1,536 1,356 1,502 929,100
2021/08/13 1,330 1,445 1,313 1,410 478,300
2021/08/12 1,350 1,380 1,301 1,349 656,100
2021/08/11 1,401 1,524 1,380 1,399 2,406,600
2021/08/10 1,383 1,425 1,333 1,415 1,882,700
2021/08/06 1,383 1,476 1,343 1,400 4,688,400
2021/08/05 1,243 1,313 1,192 1,282 2,729,000
2021/08/04 1,182 1,392 1,165 1,329 5,812,400
2021/08/03 1,040 1,109 1,015 1,092 176,500
2021/08/02 997 1,030 996 1,030 57,100
2021/07/30 982 1,009 960 968 55,300
2021/07/29 980 1,023 971 981 68,300
2021/07/28 988 1,009 964 965 103,900
2021/07/27 1,012 1,018 990 998 67,100
2021/07/26 1,021 1,025 1,006 1,018 31,800
2021/07/21 1,035 1,046 996 1,002 65,900
2021/07/20 1,038 1,068 1,023 1,025 25,400
2021/07/19 1,065 1,072 1,039 1,050 40,500
2021/07/16 1,044 1,078 1,044 1,058 33,400
2021/07/15 1,092 1,100 1,055 1,056 88,000
2021/07/14 1,121 1,121 1,089 1,100 77,000
2021/07/13 1,150 1,157 1,118 1,130 43,400
2021/07/12 1,152 1,185 1,131 1,156 57,600
2021/07/09 1,087 1,150 1,065 1,150 149,700
2021/07/08 1,151 1,160 1,088 1,103 191,700
2021/07/07 1,172 1,182 1,153 1,153 102,500
2021/07/06 1,231 1,231 1,160 1,191 146,300
2021/07/05 1,260 1,260 1,189 1,224 118,300
2021/07/02 1,188 1,249 1,163 1,223 163,600
2021/07/01 1,223 1,239 1,170 1,191 118,900
2021/06/30 1,260 1,305 1,218 1,222 220,600
2021/06/29 1,225 1,259 1,215 1,240 169,400
2021/06/28 1,238 1,245 1,203 1,215 204,900
2021/06/25 1,281 1,300 1,206 1,211 397,000
2021/06/24 1,380 1,415 1,288 1,311 402,300
2021/06/23 1,361 1,482 1,342 1,417 2,233,800
2021/06/22 1,582 1,680 1,333 1,334 3,954,500

このページの先頭へ