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
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
2023/10/02 714 733 707 716 46,400
2023/09/29 714 723 709 709 20,100
2023/09/28 705 717 696 703 41,100
2023/09/27 690 713 688 704 9,800
2023/09/26 705 705 684 700 26,500
2023/09/25 685 701 685 700 15,700
2023/09/22 667 695 667 692 19,900
2023/09/21 692 692 671 672 34,000
2023/09/20 696 703 693 695 14,000
2023/09/19 693 703 690 699 17,800
2023/09/15 700 705 690 703 36,200
2023/09/14 718 720 701 708 24,000
2023/09/13 736 736 710 718 24,200
2023/09/12 726 742 724 730 14,400
2023/09/11 717 731 717 729 20,400
2023/09/08 713 725 711 719 16,800
2023/09/07 736 743 701 715 57,300
2023/09/06 758 762 720 741 63,100
2023/09/05 762 788 758 760 74,800
2023/09/04 777 796 751 758 79,200
2023/09/01 792 800 787 787 27,800
2023/08/31 793 810 769 799 88,600
2023/08/30 786 796 777 782 41,600
2023/08/29 762 793 762 784 42,300
2023/08/28 788 788 751 760 65,700
2023/08/25 780 798 770 778 48,400
2023/08/24 762 780 759 780 29,300
2023/08/23 753 775 750 766 33,800
2023/08/22 777 777 753 753 33,100
2023/08/21 735 779 735 779 78,400
2023/08/18 742 766 733 735 42,100
2023/08/17 755 767 732 742 34,800
2023/08/16 752 772 751 758 35,700
2023/08/15 753 770 747 747 45,400
2023/08/14 740 754 730 753 41,200
2023/08/10 750 754 735 738 28,200
2023/08/09 730 764 726 757 51,700
2023/08/08 749 750 726 730 74,100
2023/08/07 687 740 686 732 104,000
2023/08/04 662 700 662 695 91,900
2023/08/03 662 669 652 662 26,000
2023/08/02 680 680 666 666 19,800
2023/08/01 671 682 666 677 33,600
2023/07/31 668 670 660 668 16,800
2023/07/28 666 670 656 659 46,400
2023/07/27 675 679 666 673 20,400
2023/07/26 694 694 677 679 22,000
2023/07/25 685 688 676 688 12,000
2023/07/24 693 694 674 675 25,000
2023/07/21 700 705 670 673 32,700
2023/07/20 665 693 665 689 40,600
2023/07/19 662 672 660 664 43,100
2023/07/18 660 668 659 661 12,800
2023/07/14 674 674 655 663 21,300
2023/07/13 661 676 659 667 18,800
2023/07/12 673 673 655 660 107,100
2023/07/11 679 692 673 674 57,600
2023/07/10 677 680 665 674 41,400
2023/07/07 683 687 675 676 65,600
2023/07/06 717 717 686 692 106,800
2023/07/05 712 712 690 702 110,200
2023/07/04 736 736 715 716 110,900
2023/07/03 733 740 721 735 46,400
2023/06/30 730 740 727 732 24,800
2023/06/29 730 739 724 730 24,500
2023/06/28 713 730 712 730 23,500
2023/06/27 722 722 706 716 54,100
2023/06/26 733 734 720 722 42,900
2023/06/23 752 752 727 732 84,600
2023/06/22 757 767 749 750 40,800
2023/06/21 758 776 754 755 71,400
2023/06/20 791 792 741 760 186,700
2023/06/19 801 817 796 799 63,800
2023/06/16 799 808 795 805 44,000
2023/06/15 799 813 790 799 57,100
2023/06/14 812 813 801 802 32,600
2023/06/13 806 811 795 802 90,400
2023/06/12 811 823 802 805 33,900
2023/06/09 802 806 796 805 25,400
2023/06/08 805 809 780 795 74,100
2023/06/07 826 826 792 812 73,700
2023/06/06 876 889 824 827 257,500
2023/06/05 931 940 905 934 22,400
2023/06/02 916 933 916 929 8,000
2023/06/01 914 920 906 915 5,600
2023/05/31 911 919 911 914 12,200
2023/05/30 920 927 910 922 11,500
2023/05/29 914 929 914 920 14,700
2023/05/26 917 925 906 914 13,600
2023/05/25 920 925 914 914 11,600
2023/05/24 909 926 907 917 15,900
2023/05/23 915 922 906 911 12,200
2023/05/22 894 930 894 915 19,200
2023/05/19 887 905 887 892 21,500
2023/05/18 895 899 888 892 81,500
2023/05/17 875 901 870 895 29,200
2023/05/16 880 908 870 883 19,600
2023/05/15 882 889 852 880 51,600
2023/05/12 908 918 875 882 105,300
2023/05/11 952 952 904 908 58,800
2023/05/10 932 950 902 944 272,000
2023/05/09 1,030 1,030 964 977 212,800
2023/05/08 1,037 1,070 1,033 1,055 58,500
2023/05/02 1,028 1,028 1,013 1,023 19,700
2023/05/01 1,030 1,042 1,015 1,040 28,500
2023/04/28 1,034 1,038 1,017 1,031 12,700
2023/04/27 1,011 1,041 1,011 1,039 16,800
2023/04/26 1,043 1,043 1,013 1,013 22,100
2023/04/25 1,030 1,052 1,025 1,043 16,000
2023/04/24 1,021 1,037 1,011 1,030 10,600
2023/04/21 1,029 1,029 1,010 1,011 25,500
2023/04/20 1,025 1,042 1,022 1,028 14,700
2023/04/19 1,065 1,065 1,027 1,031 36,100
2023/04/18 1,063 1,075 1,057 1,075 9,900
2023/04/17 1,060 1,070 1,044 1,064 17,400
2023/04/14 1,048 1,066 1,040 1,060 27,700
2023/04/13 1,031 1,047 1,016 1,047 54,600
2023/04/12 1,050 1,062 1,031 1,035 17,800
2023/04/11 1,054 1,064 1,031 1,050 12,100
2023/04/10 1,049 1,061 1,034 1,048 25,300
2023/04/07 1,082 1,097 1,010 1,058 62,600
2023/04/06 1,158 1,166 1,076 1,082 100,700
2023/04/05 1,200 1,230 1,188 1,208 19,100
2023/04/04 1,242 1,242 1,195 1,202 27,000
2023/04/03 1,233 1,260 1,233 1,246 11,800
2023/03/31 1,197 1,227 1,197 1,227 11,900
2023/03/30 1,177 1,223 1,177 1,196 15,500
2023/03/29 1,180 1,196 1,175 1,177 14,900
2023/03/28 1,200 1,204 1,183 1,189 10,500
2023/03/27 1,202 1,204 1,165 1,204 10,200
2023/03/24 1,190 1,208 1,175 1,202 9,200
2023/03/23 1,172 1,197 1,165 1,182 14,000
2023/03/22 1,166 1,203 1,164 1,173 16,600
2023/03/20 1,170 1,203 1,140 1,156 16,500
2023/03/17 1,183 1,208 1,163 1,180 11,200
2023/03/16 1,153 1,184 1,129 1,162 33,300
2023/03/15 1,200 1,215 1,172 1,193 27,800
2023/03/14 1,179 1,220 1,176 1,194 22,400
2023/03/13 1,171 1,225 1,161 1,209 44,000
2023/03/10 1,207 1,219 1,187 1,203 34,500
2023/03/09 1,257 1,257 1,207 1,236 49,900
2023/03/08 1,257 1,273 1,244 1,273 21,500
2023/03/07 1,308 1,308 1,255 1,267 37,700
2023/03/06 1,226 1,348 1,226 1,300 107,100
2023/03/03 1,180 1,188 1,165 1,166 22,100
2023/03/02 1,189 1,220 1,166 1,203 36,000
2023/03/01 1,205 1,220 1,185 1,200 21,800
2023/02/28 1,204 1,248 1,185 1,221 46,000
2023/02/27 1,227 1,248 1,196 1,227 48,700
2023/02/24 1,222 1,222 1,168 1,197 36,400
2023/02/22 1,139 1,150 1,120 1,120 12,200
2023/02/21 1,143 1,173 1,140 1,150 20,400
2023/02/20 1,126 1,150 1,111 1,140 13,600
2023/02/17 1,134 1,137 1,108 1,126 13,500
2023/02/16 1,109 1,137 1,102 1,137 22,200
2023/02/15 1,120 1,134 1,083 1,091 31,700
2023/02/14 1,101 1,139 1,101 1,137 9,200
2023/02/13 1,124 1,144 1,099 1,101 28,200
2023/02/10 1,135 1,148 1,116 1,123 15,000
2023/02/09 1,150 1,221 1,135 1,143 41,300
2023/02/08 1,161 1,179 1,129 1,151 41,500
2023/02/07 1,125 1,242 1,121 1,181 97,700
2023/02/06 1,148 1,169 1,104 1,155 153,400
2023/02/03 1,068 1,068 1,012 1,028 19,800
2023/02/02 1,047 1,067 1,045 1,060 17,400
2023/02/01 1,039 1,040 1,018 1,040 11,100
2023/01/31 1,029 1,040 1,007 1,009 29,600
2023/01/30 1,050 1,050 1,012 1,042 19,800
2023/01/27 1,079 1,088 1,005 1,040 8,400
2023/01/26 1,087 1,087 1,059 1,069 4,400
2023/01/25 1,048 1,088 1,048 1,068 9,000
2023/01/24 1,038 1,059 1,030 1,057 7,600
2023/01/23 1,060 1,060 1,038 1,038 10,100
2023/01/20 1,031 1,060 1,027 1,060 3,600
2023/01/19 1,040 1,059 1,023 1,041 3,600
2023/01/18 1,073 1,076 1,036 1,070 7,200
2023/01/17 1,058 1,091 1,028 1,058 21,200
2023/01/16 993 1,077 974 1,065 27,000
2023/01/13 981 987 961 978 5,100
2023/01/12 1,035 1,035 979 987 9,800
2023/01/11 991 1,047 991 1,005 22,200
2023/01/10 943 996 942 973 64,500
2023/01/06 1,011 1,039 989 1,011 22,900
2023/01/05 1,018 1,040 1,008 1,015 9,800
2023/01/04 1,090 1,090 996 1,000 51,100

このページの先頭へ