日本デコラックス(7950)の株価時系列情報
日本デコラックス(7950)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 |
---|---|---|---|---|---|
2024/07/18 | 8,220 | 8,220 | 8,180 | 8,180 | 300 |
2024/07/16 | 8,440 | 8,440 | 8,440 | 8,440 | 400 |
2024/07/09 | 8,250 | 8,250 | 8,220 | 8,220 | 300 |
2024/07/04 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
2024/07/03 | 8,150 | 8,300 | 8,150 | 8,300 | 200 |
2024/07/02 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/06/18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/06/14 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/06/10 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/06/05 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
2024/06/04 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
2024/05/29 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2024/05/28 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2024/05/16 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
2024/05/15 | 8,450 | 8,450 | 8,160 | 8,160 | 600 |
2024/05/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/05/10 | 8,380 | 8,380 | 8,250 | 8,250 | 200 |
2024/05/09 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
2024/05/07 | 8,420 | 8,420 | 8,290 | 8,290 | 300 |
2024/04/25 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
2024/04/24 | 8,270 | 8,490 | 8,270 | 8,490 | 200 |
2024/04/22 | 8,460 | 8,460 | 8,450 | 8,450 | 200 |
2024/04/19 | 8,380 | 8,380 | 8,210 | 8,210 | 600 |
2024/04/16 | 8,230 | 8,360 | 8,230 | 8,360 | 200 |
2024/04/12 | 8,370 | 8,370 | 8,360 | 8,360 | 600 |
2024/04/11 | 8,260 | 8,350 | 8,260 | 8,350 | 400 |
2024/04/10 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2024/04/05 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
2024/04/04 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
2024/04/03 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
2024/04/02 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
2024/04/01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
2024/03/28 | 8,180 | 8,230 | 8,180 | 8,230 | 200 |
2024/03/27 | 8,310 | 8,450 | 8,300 | 8,450 | 400 |
2024/03/26 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
2024/03/25 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
2024/03/22 | 8,300 | 8,370 | 8,230 | 8,230 | 600 |
2024/03/21 | 8,210 | 8,220 | 8,210 | 8,220 | 200 |
2024/03/18 | 8,210 | 8,210 | 8,190 | 8,190 | 600 |
2024/03/15 | 8,250 | 8,250 | 8,250 | 8,250 | 300 |
2024/03/07 | 8,200 | 8,200 | 8,200 | 8,200 | 400 |
2024/03/06 | 8,200 | 8,200 | 8,200 | 8,200 | 600 |
2024/03/05 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2024/03/04 | 8,400 | 8,430 | 8,400 | 8,400 | 500 |
2024/02/28 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2024/02/26 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
2024/02/22 | 8,340 | 8,340 | 8,190 | 8,190 | 400 |
2024/02/21 | 8,190 | 8,340 | 8,190 | 8,340 | 300 |
2024/02/08 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2024/02/07 | 8,110 | 8,130 | 8,110 | 8,130 | 500 |
2024/02/05 | 8,350 | 8,350 | 8,350 | 8,350 | 400 |
2024/02/02 | 8,330 | 8,350 | 8,330 | 8,350 | 300 |
2024/02/01 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/01/31 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/01/30 | 8,250 | 8,250 | 8,210 | 8,210 | 200 |
2024/01/29 | 8,300 | 8,300 | 8,250 | 8,250 | 400 |
2024/01/26 | 8,200 | 8,240 | 8,200 | 8,240 | 200 |
2024/01/24 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
2024/01/23 | 8,200 | 8,250 | 8,200 | 8,250 | 200 |
2024/01/19 | 8,290 | 8,290 | 8,290 | 8,290 | 100 |
2024/01/18 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
2024/01/17 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
2024/01/16 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
2024/01/15 | 8,150 | 8,150 | 8,090 | 8,090 | 200 |
2024/01/12 | 8,010 | 8,150 | 8,010 | 8,150 | 400 |
2024/01/10 | 8,100 | 8,100 | 8,100 | 8,100 | 300 |
2024/01/09 | 8,100 | 8,100 | 8,100 | 8,100 | 500 |
2024/01/05 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2024/01/04 | 7,990 | 8,090 | 7,990 | 8,090 | 1,100 |
2023/12/27 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
2023/12/22 | 7,920 | 8,010 | 7,920 | 8,000 | 900 |
2023/12/19 | 8,220 | 8,220 | 8,220 | 8,220 | 200 |
2023/12/18 | 8,010 | 8,030 | 8,010 | 8,020 | 400 |
2023/12/15 | 8,250 | 8,250 | 8,250 | 8,250 | 300 |
2023/12/14 | 8,000 | 8,020 | 8,000 | 8,020 | 300 |
2023/12/13 | 7,990 | 7,990 | 7,990 | 7,990 | 200 |
2023/12/12 | 8,250 | 8,250 | 8,140 | 8,140 | 200 |
2023/12/11 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
2023/12/07 | 8,240 | 8,240 | 8,240 | 8,240 | 200 |
2023/12/06 | 8,240 | 8,240 | 8,240 | 8,240 | 100 |
2023/12/05 | 7,950 | 8,090 | 7,950 | 8,090 | 300 |
2023/12/04 | 8,200 | 8,250 | 8,200 | 8,250 | 400 |
2023/11/27 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2023/11/22 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/11/08 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/10/31 | 8,320 | 8,320 | 8,320 | 8,320 | 100 |
2023/10/30 | 7,720 | 7,720 | 7,720 | 7,720 | 100 |
2023/10/26 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/10/25 | 7,700 | 8,300 | 7,700 | 8,300 | 200 |
2023/10/24 | 7,800 | 7,800 | 7,700 | 7,700 | 300 |
2023/10/23 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
2023/10/10 | 8,300 | 8,300 | 8,300 | 8,300 | 200 |
2023/10/06 | 7,800 | 8,090 | 7,800 | 8,090 | 400 |
2023/10/05 | 7,770 | 7,770 | 7,770 | 7,770 | 300 |
2023/10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 100 |
2023/10/03 | 8,090 | 8,090 | 8,090 | 8,090 | 100 |
2023/10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
2023/09/29 | 8,130 | 8,340 | 8,130 | 8,340 | 300 |
2023/09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 1,000 |
2023/09/27 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
2023/09/26 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
2023/09/21 | 8,370 | 8,370 | 8,350 | 8,350 | 200 |
2023/09/20 | 8,390 | 8,390 | 8,370 | 8,370 | 200 |
2023/09/19 | 8,380 | 8,390 | 8,370 | 8,390 | 500 |
2023/09/15 | 8,350 | 8,370 | 8,350 | 8,370 | 800 |
2023/09/14 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
2023/09/12 | 8,320 | 8,320 | 8,320 | 8,320 | 200 |
2023/09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
2023/09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
2023/09/07 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
2023/09/04 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
2023/09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/08/28 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/08/17 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
2023/08/15 | 8,110 | 8,340 | 8,110 | 8,340 | 300 |
2023/08/14 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2023/08/10 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
2023/08/09 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2023/08/07 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2023/07/31 | 8,240 | 8,250 | 8,240 | 8,250 | 200 |
2023/07/28 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
2023/07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2023/07/25 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
2023/07/20 | 8,300 | 8,300 | 8,300 | 8,300 | 400 |
2023/07/19 | 8,280 | 8,280 | 7,830 | 8,200 | 300 |
2023/07/18 | 8,250 | 8,250 | 8,250 | 8,250 | 600 |
2023/07/14 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2023/07/12 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2023/07/11 | 7,850 | 8,100 | 7,850 | 8,100 | 300 |
2023/07/10 | 7,850 | 7,850 | 7,700 | 7,740 | 400 |
2023/07/06 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2023/07/05 | 8,330 | 8,330 | 8,330 | 8,330 | 200 |
2023/07/04 | 8,330 | 8,340 | 8,330 | 8,340 | 200 |
2023/07/03 | 8,230 | 8,250 | 8,080 | 8,080 | 300 |
2023/06/30 | 7,870 | 8,000 | 7,870 | 8,000 | 300 |
2023/06/29 | 7,580 | 7,600 | 7,580 | 7,600 | 200 |
2023/06/28 | 7,560 | 7,560 | 7,560 | 7,560 | 100 |
2023/06/27 | 7,530 | 7,530 | 7,530 | 7,530 | 100 |
2023/06/26 | 7,380 | 7,380 | 7,370 | 7,380 | 300 |
2023/06/20 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
2023/06/15 | 7,580 | 7,580 | 7,580 | 7,580 | 300 |
2023/06/14 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
2023/06/13 | 7,490 | 7,500 | 7,490 | 7,500 | 300 |
2023/06/06 | 7,400 | 7,410 | 7,400 | 7,410 | 200 |
2023/06/01 | 7,200 | 7,390 | 7,200 | 7,390 | 300 |
2023/05/30 | 7,200 | 7,200 | 7,200 | 7,200 | 400 |
2023/05/24 | 7,150 | 7,150 | 7,100 | 7,100 | 200 |
2023/05/23 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
2023/05/17 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
2023/05/16 | 7,200 | 7,200 | 7,200 | 7,200 | 100 |
2023/05/15 | 7,000 | 7,300 | 7,000 | 7,210 | 800 |
2023/04/25 | 6,700 | 6,700 | 6,700 | 6,700 | 200 |
2023/04/17 | 6,380 | 6,380 | 6,380 | 6,380 | 100 |
2023/04/12 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2023/04/04 | 6,220 | 6,220 | 6,220 | 6,220 | 100 |
2023/03/29 | 6,200 | 6,300 | 6,200 | 6,300 | 200 |
2023/03/28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
2023/03/16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2023/03/15 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2023/03/14 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2023/03/10 | 6,220 | 6,220 | 6,220 | 6,220 | 100 |
2023/03/09 | 6,250 | 6,250 | 6,250 | 6,250 | 200 |
2023/03/08 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
2023/03/03 | 6,110 | 6,110 | 6,110 | 6,110 | 1,100 |
2023/02/28 | 6,130 | 6,130 | 6,110 | 6,110 | 400 |
2023/01/25 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2023/01/19 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2023/01/16 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
2023/01/04 | 6,100 | 6,100 | 6,000 | 6,000 | 200 |