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 |
---|---|---|---|---|---|
2017/12/25 | 800 | 800 | 800 | 800 | 1,000 |
2017/12/22 | 803 | 803 | 803 | 803 | 1,000 |
2017/12/21 | 802 | 802 | 802 | 802 | 1,000 |
2017/12/19 | 800 | 800 | 800 | 800 | 3,000 |
2017/12/18 | 795 | 795 | 795 | 795 | 1,000 |
2017/12/15 | 795 | 795 | 795 | 795 | 2,000 |
2017/12/11 | 780 | 780 | 780 | 780 | 1,000 |
2017/12/01 | 784 | 784 | 784 | 784 | 2,000 |
2017/11/28 | 769 | 769 | 769 | 769 | 2,000 |
2017/11/27 | 778 | 778 | 778 | 778 | 1,000 |
2017/11/20 | 778 | 778 | 775 | 775 | 3,000 |
2017/11/15 | 796 | 796 | 796 | 796 | 1,000 |
2017/11/13 | 800 | 800 | 800 | 800 | 1,000 |
2017/11/10 | 810 | 810 | 810 | 810 | 1,000 |
2017/11/09 | 805 | 810 | 805 | 810 | 2,000 |
2017/11/06 | 790 | 790 | 790 | 790 | 1,000 |
2017/11/01 | 792 | 792 | 792 | 792 | 1,000 |
2017/10/31 | 801 | 801 | 800 | 800 | 3,000 |
2017/10/30 | 815 | 815 | 815 | 815 | 2,000 |
2017/10/27 | 810 | 815 | 810 | 815 | 9,000 |
2017/10/25 | 805 | 805 | 805 | 805 | 1,000 |
2017/10/24 | 814 | 815 | 814 | 815 | 2,000 |
2017/10/23 | 790 | 805 | 790 | 805 | 8,000 |
2017/10/20 | 798 | 798 | 790 | 790 | 2,000 |
2017/10/19 | 785 | 785 | 785 | 785 | 1,000 |
2017/10/18 | 775 | 775 | 775 | 775 | 1,000 |
2017/10/17 | 775 | 775 | 775 | 775 | 1,000 |
2017/10/16 | 800 | 800 | 800 | 800 | 1,000 |
2017/10/10 | 822 | 822 | 822 | 822 | 1,000 |
2017/09/29 | 762 | 762 | 762 | 762 | 1,000 |
2017/09/28 | 762 | 762 | 762 | 762 | 1,000 |
2017/09/25 | 762 | 762 | 762 | 762 | 1,000 |
2017/09/21 | 777 | 777 | 777 | 777 | 1,000 |
2017/09/20 | 770 | 770 | 770 | 770 | 3,000 |
2017/09/19 | 789 | 789 | 789 | 789 | 1,000 |
2017/09/14 | 771 | 771 | 771 | 771 | 1,000 |
2017/09/13 | 771 | 771 | 771 | 771 | 1,000 |
2017/09/12 | 770 | 770 | 770 | 770 | 2,000 |
2017/09/07 | 775 | 775 | 775 | 775 | 5,000 |
2017/09/01 | 774 | 775 | 773 | 775 | 9,000 |
2017/08/31 | 746 | 774 | 746 | 774 | 4,000 |
2017/08/29 | 758 | 758 | 758 | 758 | 1,000 |
2017/08/28 | 760 | 760 | 760 | 760 | 5,000 |
2017/08/23 | 770 | 770 | 770 | 770 | 1,000 |
2017/08/15 | 789 | 789 | 789 | 789 | 2,000 |
2017/08/14 | 780 | 780 | 780 | 780 | 2,000 |
2017/08/09 | 779 | 780 | 779 | 779 | 11,000 |
2017/07/28 | 780 | 780 | 778 | 778 | 2,000 |
2017/07/21 | 778 | 778 | 778 | 778 | 4,000 |
2017/07/18 | 778 | 780 | 778 | 779 | 7,000 |
2017/07/12 | 770 | 770 | 770 | 770 | 1,000 |
2017/07/11 | 750 | 755 | 750 | 755 | 5,000 |
2017/07/10 | 749 | 750 | 749 | 750 | 3,000 |
2017/07/05 | 745 | 745 | 745 | 745 | 2,000 |
2017/07/04 | 730 | 730 | 730 | 730 | 1,000 |
2017/06/29 | 721 | 721 | 721 | 721 | 1,000 |
2017/06/27 | 720 | 720 | 720 | 720 | 2,000 |
2017/06/26 | 730 | 730 | 730 | 730 | 2,000 |
2017/06/21 | 731 | 731 | 730 | 730 | 4,000 |
2017/06/20 | 740 | 740 | 739 | 739 | 2,000 |
2017/06/19 | 739 | 749 | 739 | 739 | 4,000 |
2017/06/09 | 700 | 701 | 700 | 701 | 2,000 |
2017/06/08 | 693 | 693 | 693 | 693 | 3,000 |
2017/06/07 | 710 | 710 | 690 | 710 | 4,000 |
2017/06/05 | 722 | 722 | 710 | 710 | 4,000 |
2017/06/02 | 710 | 710 | 710 | 710 | 1,000 |
2017/05/30 | 706 | 706 | 706 | 706 | 1,000 |
2017/05/29 | 704 | 704 | 704 | 704 | 1,000 |
2017/05/25 | 719 | 730 | 718 | 730 | 3,000 |
2017/05/24 | 702 | 708 | 702 | 708 | 2,000 |
2017/05/22 | 695 | 702 | 695 | 702 | 3,000 |
2017/05/19 | 681 | 682 | 681 | 682 | 3,000 |
2017/05/18 | 692 | 692 | 681 | 681 | 3,000 |
2017/05/16 | 705 | 705 | 695 | 695 | 5,000 |
2017/05/12 | 698 | 699 | 675 | 699 | 12,000 |
2017/05/11 | 660 | 675 | 660 | 675 | 5,000 |
2017/05/10 | 659 | 659 | 650 | 650 | 2,000 |
2017/05/08 | 650 | 650 | 650 | 650 | 2,000 |
2017/04/25 | 650 | 650 | 650 | 650 | 1,000 |
2017/04/17 | 650 | 650 | 650 | 650 | 1,000 |
2017/04/03 | 653 | 653 | 650 | 650 | 3,000 |
2017/03/31 | 655 | 655 | 655 | 655 | 1,000 |
2017/03/30 | 665 | 665 | 665 | 665 | 3,000 |
2017/03/29 | 653 | 653 | 653 | 653 | 1,000 |
2017/03/22 | 660 | 660 | 660 | 660 | 1,000 |
2017/03/21 | 645 | 652 | 645 | 652 | 3,000 |
2017/03/17 | 645 | 645 | 645 | 645 | 1,000 |
2017/03/15 | 645 | 645 | 645 | 645 | 1,000 |
2017/03/08 | 635 | 635 | 635 | 635 | 1,000 |
2017/03/07 | 638 | 638 | 636 | 638 | 8,000 |
2017/03/06 | 640 | 640 | 638 | 638 | 3,000 |
2017/03/02 | 637 | 638 | 637 | 638 | 8,000 |
2017/03/01 | 640 | 640 | 640 | 640 | 1,000 |
2017/02/24 | 640 | 640 | 640 | 640 | 1,000 |
2017/02/22 | 640 | 640 | 640 | 640 | 1,000 |
2017/02/21 | 640 | 640 | 640 | 640 | 1,000 |
2017/02/20 | 659 | 659 | 659 | 659 | 2,000 |
2017/02/17 | 639 | 639 | 639 | 639 | 1,000 |
2017/02/16 | 645 | 649 | 645 | 649 | 4,000 |
2017/02/15 | 645 | 645 | 645 | 645 | 1,000 |
2017/02/14 | 640 | 640 | 640 | 640 | 1,000 |
2017/02/13 | 649 | 649 | 648 | 648 | 2,000 |
2017/02/10 | 629 | 629 | 629 | 629 | 2,000 |
2017/02/07 | 612 | 612 | 612 | 612 | 1,000 |
2017/01/31 | 611 | 611 | 611 | 611 | 1,000 |
2017/01/30 | 620 | 630 | 620 | 630 | 10,000 |
2017/01/26 | 615 | 616 | 615 | 616 | 2,000 |
2017/01/25 | 609 | 614 | 609 | 614 | 8,000 |
2017/01/23 | 603 | 603 | 603 | 603 | 1,000 |
2017/01/19 | 595 | 600 | 595 | 600 | 2,000 |
2017/01/18 | 594 | 594 | 594 | 594 | 1,000 |
2017/01/17 | 586 | 586 | 583 | 584 | 4,000 |
2017/01/12 | 606 | 606 | 606 | 606 | 1,000 |
2017/01/04 | 604 | 605 | 604 | 605 | 4,000 |