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

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
2011/12/16 485 485 485 485 1,000
2011/12/15 487 487 485 485 4,000
2011/12/01 471 471 470 470 2,000
2011/11/30 0 0 0 460 0
2011/11/29 0 0 0 460 0
2011/11/28 460 460 460 460 1,000
2011/11/25 0 0 0 460 0
2011/11/24 0 0 0 460 0
2011/11/22 0 0 0 460 0
2011/11/21 0 0 0 460 0
2011/11/18 0 0 0 460 0
2011/11/17 0 0 0 460 0
2011/11/16 464 464 460 460 3,000
2011/11/15 470 470 470 470 1,000
2011/11/14 0 0 0 475 0
2011/11/11 475 475 475 475 1,000
2011/11/10 0 0 0 490 0
2011/11/09 0 0 0 490 0
2011/11/08 0 0 0 490 0
2011/11/07 0 0 0 490 0
2011/11/04 0 0 0 490 0
2011/11/02 0 0 0 490 0
2011/11/01 0 0 0 490 0
2011/10/31 0 0 0 490 0
2011/10/28 490 490 490 490 1,000
2011/10/27 0 0 0 486 0
2011/10/26 0 0 0 486 0
2011/10/25 0 0 0 486 0
2011/10/24 0 0 0 486 0
2011/10/21 0 0 0 486 0
2011/10/20 0 0 0 486 0
2011/10/19 0 0 0 486 0
2011/10/18 486 486 486 486 1,000
2011/10/17 514 514 514 514 1,000
2011/10/14 0 0 0 510 0
2011/10/13 0 0 0 510 0
2011/10/12 0 0 0 510 0
2011/10/11 510 510 510 510 2,000
2011/10/07 0 0 0 529 0
2011/10/06 0 0 0 529 0
2011/10/05 0 0 0 529 0
2011/10/04 0 0 0 529 0
2011/10/03 0 0 0 529 0
2011/09/30 0 0 0 529 0
2011/09/29 0 0 0 529 0
2011/09/28 0 0 0 529 0
2011/09/27 0 0 0 529 0
2011/09/26 0 0 0 529 0
2011/09/22 0 0 0 529 0
2011/09/21 0 0 0 529 0
2011/09/20 0 0 0 529 0
2011/09/16 0 0 0 529 0
2011/09/15 529 529 529 529 1,000
2011/09/14 0 0 0 520 0
2011/09/13 0 0 0 520 0
2011/09/12 0 0 0 520 0
2011/09/09 0 0 0 520 0
2011/09/08 0 0 0 520 0
2011/09/07 0 0 0 520 0
2011/09/06 0 0 0 520 0
2011/09/05 0 0 0 520 0
2011/09/02 0 0 0 520 0
2011/09/01 0 0 0 520 0
2011/08/31 0 0 0 520 0
2011/08/30 0 0 0 520 0
2011/08/29 0 0 0 520 0
2011/08/26 0 0 0 520 0
2011/08/25 0 0 0 520 0
2011/08/24 0 0 0 520 0
2011/08/23 0 0 0 520 0
2011/08/22 0 0 0 520 0
2011/08/19 0 0 0 520 0
2011/08/18 0 0 0 520 0
2011/08/17 0 0 0 520 0
2011/08/16 0 0 0 520 0
2011/08/15 520 520 520 520 1,000
2011/08/12 0 0 0 510 0
2011/08/11 0 0 0 510 0
2011/08/10 0 0 0 510 0
2011/08/09 0 0 0 510 0
2011/08/08 0 0 0 510 0
2011/08/05 0 0 0 510 0
2011/08/04 0 0 0 510 0
2011/08/03 510 510 510 510 3,000
2011/08/02 0 0 0 510 0
2011/08/01 0 0 0 510 0
2011/07/29 0 0 0 510 0
2011/07/28 510 510 510 510 1,000
2011/07/27 0 0 0 556 0
2011/07/26 0 0 0 556 0
2011/07/25 0 0 0 556 0
2011/07/22 556 556 556 556 1,000
2011/07/21 540 540 540 540 2,000
2011/07/20 525 525 525 525 1,000
2011/07/19 0 0 0 509 0
2011/07/15 0 0 0 509 0
2011/07/14 0 0 0 509 0
2011/07/13 0 0 0 509 0
2011/07/12 0 0 0 509 0
2011/07/11 0 0 0 509 0
2011/07/08 0 0 0 509 0
2011/07/07 0 0 0 509 0
2011/07/06 0 0 0 509 0
2011/07/05 0 0 0 509 0
2011/07/04 500 509 500 509 4,000
2011/07/01 510 510 510 510 1,000
2011/06/30 0 0 0 525 0
2011/06/29 0 0 0 525 0
2011/06/28 0 0 0 525 0
2011/06/27 0 0 0 525 0
2011/06/24 0 0 0 525 0
2011/06/23 0 0 0 525 0
2011/06/22 0 0 0 525 0
2011/06/21 525 525 525 525 2,000
2011/06/20 0 0 0 510 0
2011/06/17 0 0 0 510 0
2011/06/16 0 0 0 510 0
2011/06/15 510 510 510 510 1,000
2011/06/14 500 500 500 500 1,000
2011/06/13 0 0 0 520 0
2011/06/10 0 0 0 520 0
2011/06/09 0 0 0 520 0
2011/06/08 0 0 0 520 0
2011/06/07 0 0 0 520 0
2011/06/06 0 0 0 520 0
2011/06/03 0 0 0 520 0
2011/06/02 0 0 0 520 0
2011/06/01 0 0 0 520 0
2011/05/31 0 0 0 520 0
2011/05/30 0 0 0 520 0
2011/05/27 0 0 0 520 0
2011/05/26 0 0 0 520 0
2011/05/25 0 0 0 520 0
2011/05/24 0 0 0 520 0
2011/05/23 0 0 0 520 0
2011/05/20 0 0 0 520 0
2011/05/19 0 0 0 520 0
2011/05/18 520 520 520 520 1,000
2011/05/17 0 0 0 530 0
2011/05/16 0 0 0 530 0
2011/05/13 0 0 0 530 0
2011/05/12 0 0 0 530 0
2011/05/11 0 0 0 530 0
2011/05/10 0 0 0 530 0
2011/05/09 0 0 0 530 0
2011/05/06 0 0 0 530 0
2011/05/02 0 0 0 530 0
2011/04/28 0 0 0 530 0
2011/04/27 0 0 0 530 0
2011/04/26 0 0 0 530 0
2011/04/25 0 0 0 530 0
2011/04/22 0 0 0 530 0
2011/04/21 0 0 0 530 0
2011/04/20 530 530 530 530 1,000
2011/04/19 0 0 0 515 0
2011/04/18 0 0 0 515 0
2011/04/15 515 515 515 515 6,000
2011/04/14 0 0 0 515 0
2011/04/13 0 0 0 515 0
2011/04/12 0 0 0 515 0
2011/04/11 0 0 0 515 0
2011/04/08 0 0 0 515 0
2011/04/07 0 0 0 515 0
2011/04/06 0 0 0 515 0
2011/04/05 0 0 0 515 0
2011/04/04 0 0 0 515 0
2011/04/01 0 0 0 515 0
2011/03/31 0 0 0 515 0
2011/03/30 0 0 0 515 0
2011/03/29 0 0 0 515 0
2011/03/28 0 0 0 515 0
2011/03/25 0 0 0 515 0
2011/03/24 0 0 0 515 0
2011/03/23 0 0 0 515 0
2011/03/22 515 515 515 515 1,000
2011/03/18 0 0 0 554 0
2011/03/17 0 0 0 554 0
2011/03/16 0 0 0 554 0
2011/03/15 554 554 554 554 1,000
2011/03/14 0 0 0 555 0
2011/03/11 0 0 0 555 0
2011/03/10 0 0 0 555 0
2011/03/09 0 0 0 555 0
2011/03/08 0 0 0 555 0
2011/03/07 0 0 0 555 0
2011/03/04 0 0 0 555 0
2011/03/03 0 0 0 555 0
2011/03/02 0 0 0 555 0
2011/03/01 0 0 0 555 0
2011/02/28 0 0 0 555 0
2011/02/25 0 0 0 555 0
2011/02/24 0 0 0 555 0
2011/02/23 0 0 0 555 0
2011/02/22 0 0 0 555 0
2011/02/21 0 0 0 555 0
2011/02/18 555 555 551 555 4,000
2011/02/17 0 0 0 535 0
2011/02/16 0 0 0 535 0
2011/02/15 535 535 535 535 1,000
2011/02/14 0 0 0 519 0
2011/02/10 0 0 0 519 0
2011/02/09 0 0 0 519 0
2011/02/08 0 0 0 519 0
2011/02/07 0 0 0 519 0
2011/02/04 0 0 0 519 0
2011/02/03 0 0 0 519 0
2011/02/02 0 0 0 519 0
2011/02/01 0 0 0 519 0
2011/01/31 0 0 0 519 0
2011/01/28 0 0 0 519 0
2011/01/27 0 0 0 519 0
2011/01/26 0 0 0 519 0
2011/01/25 0 0 0 519 0
2011/01/24 0 0 0 519 0
2011/01/21 0 0 0 519 0
2011/01/20 0 0 0 519 0
2011/01/19 0 0 0 519 0
2011/01/18 0 0 0 519 0
2011/01/17 0 0 0 519 0
2011/01/14 0 0 0 519 0
2011/01/13 519 519 519 519 1,000
2011/01/12 0 0 0 525 0
2011/01/11 0 0 0 525 0
2011/01/07 0 0 0 525 0
2011/01/06 0 0 0 525 0
2011/01/05 0 0 0 525 0
2011/01/04 0 0 0 525 0

このページの先頭へ