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 |
---|---|---|---|---|---|
2018/12/25 | 6,010 | 6,010 | 6,000 | 6,000 | 300 |
2018/12/21 | 6,460 | 6,460 | 6,160 | 6,160 | 400 |
2018/12/19 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
2018/12/18 | 6,670 | 6,670 | 6,400 | 6,400 | 200 |
2018/12/17 | 6,690 | 6,690 | 6,690 | 6,690 | 300 |
2018/12/14 | 6,510 | 6,510 | 6,510 | 6,510 | 100 |
2018/12/13 | 6,470 | 6,470 | 6,470 | 6,470 | 100 |
2018/12/12 | 6,650 | 6,650 | 6,650 | 6,650 | 100 |
2018/12/11 | 6,510 | 6,510 | 6,510 | 6,510 | 400 |
2018/12/07 | 6,510 | 6,510 | 6,510 | 6,510 | 800 |
2018/12/06 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
2018/12/05 | 6,700 | 6,700 | 6,700 | 6,700 | 200 |
2018/11/29 | 6,700 | 6,700 | 6,700 | 6,700 | 300 |
2018/11/22 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
2018/11/20 | 6,530 | 6,600 | 6,530 | 6,600 | 200 |
2018/11/14 | 6,930 | 6,930 | 6,930 | 6,930 | 100 |
2018/11/13 | 6,940 | 6,940 | 6,930 | 6,930 | 200 |
2018/11/12 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
2018/11/08 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
2018/11/07 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
2018/11/05 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
2018/11/01 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
2018/10/31 | 6,800 | 6,800 | 6,640 | 6,640 | 200 |
2018/10/30 | 6,640 | 6,640 | 6,640 | 6,640 | 100 |
2018/10/29 | 6,840 | 6,840 | 6,840 | 6,840 | 100 |
2018/10/26 | 6,900 | 6,900 | 6,550 | 6,550 | 500 |
2018/10/23 | 6,800 | 6,800 | 6,610 | 6,610 | 600 |
2018/10/22 | 7,050 | 7,050 | 6,800 | 6,800 | 700 |
2018/10/19 | 7,150 | 7,150 | 7,050 | 7,050 | 200 |
2018/10/11 | 7,150 | 7,150 | 7,150 | 7,150 | 100 |
2018/09/26 | 7,210 | 7,210 | 7,210 | 7,210 | 100 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/21 | 733 | 733 | 733 | 733 | 1,000 |
2018/09/20 | 722 | 722 | 722 | 722 | 1,000 |
2018/09/18 | 721 | 721 | 720 | 720 | 2,000 |
2018/09/14 | 721 | 721 | 721 | 721 | 1,000 |
2018/09/12 | 735 | 735 | 735 | 735 | 1,000 |
2018/09/06 | 735 | 735 | 735 | 735 | 1,000 |
2018/09/03 | 735 | 735 | 735 | 735 | 2,000 |
2018/08/29 | 722 | 722 | 722 | 722 | 1,000 |
2018/08/28 | 722 | 722 | 722 | 722 | 1,000 |
2018/08/24 | 727 | 727 | 720 | 720 | 2,000 |
2018/08/23 | 728 | 728 | 727 | 727 | 4,000 |
2018/08/22 | 730 | 730 | 730 | 730 | 1,000 |
2018/08/21 | 731 | 731 | 731 | 731 | 1,000 |
2018/08/20 | 731 | 731 | 731 | 731 | 2,000 |
2018/08/13 | 733 | 733 | 733 | 733 | 1,000 |
2018/08/08 | 750 | 750 | 750 | 750 | 1,000 |
2018/08/01 | 741 | 741 | 740 | 740 | 5,000 |
2018/07/25 | 755 | 755 | 755 | 755 | 1,000 |
2018/07/24 | 740 | 755 | 735 | 755 | 3,000 |
2018/07/18 | 750 | 750 | 750 | 750 | 1,000 |
2018/07/17 | 772 | 772 | 772 | 772 | 4,000 |
2018/07/12 | 750 | 750 | 750 | 750 | 3,000 |
2018/07/11 | 750 | 750 | 750 | 750 | 1,000 |
2018/07/02 | 765 | 765 | 765 | 765 | 1,000 |
2018/06/27 | 766 | 766 | 765 | 765 | 4,000 |
2018/06/19 | 787 | 787 | 787 | 787 | 1,000 |
2018/06/14 | 765 | 765 | 765 | 765 | 1,000 |
2018/06/08 | 788 | 788 | 788 | 788 | 3,000 |
2018/05/15 | 775 | 775 | 773 | 773 | 2,000 |
2018/05/02 | 775 | 775 | 775 | 775 | 3,000 |
2018/05/01 | 795 | 795 | 795 | 795 | 1,000 |
2018/04/24 | 760 | 780 | 760 | 780 | 3,000 |
2018/04/20 | 767 | 767 | 767 | 767 | 1,000 |
2018/04/13 | 767 | 767 | 767 | 767 | 1,000 |
2018/04/10 | 771 | 771 | 771 | 771 | 1,000 |
2018/04/09 | 761 | 761 | 761 | 761 | 1,000 |
2018/04/06 | 750 | 750 | 750 | 750 | 1,000 |
2018/03/29 | 765 | 765 | 765 | 765 | 1,000 |
2018/03/27 | 767 | 767 | 767 | 767 | 1,000 |
2018/03/23 | 794 | 794 | 781 | 781 | 3,000 |
2018/03/20 | 800 | 800 | 794 | 794 | 2,000 |
2018/03/19 | 802 | 802 | 800 | 800 | 4,000 |
2018/03/16 | 805 | 805 | 804 | 804 | 2,000 |
2018/03/15 | 805 | 805 | 805 | 805 | 3,000 |
2018/03/14 | 805 | 805 | 805 | 805 | 1,000 |
2018/03/13 | 818 | 818 | 818 | 818 | 1,000 |
2018/03/07 | 803 | 818 | 803 | 818 | 3,000 |
2018/03/05 | 803 | 803 | 803 | 803 | 1,000 |
2018/03/02 | 805 | 824 | 803 | 824 | 3,000 |
2018/03/01 | 809 | 809 | 806 | 806 | 2,000 |
2018/02/27 | 810 | 810 | 808 | 808 | 2,000 |
2018/02/23 | 800 | 800 | 800 | 800 | 9,000 |
2018/02/22 | 795 | 800 | 795 | 800 | 5,000 |
2018/02/20 | 795 | 795 | 795 | 795 | 2,000 |
2018/02/19 | 794 | 794 | 794 | 794 | 3,000 |
2018/02/15 | 824 | 824 | 824 | 824 | 1,000 |
2018/02/13 | 800 | 824 | 800 | 824 | 2,000 |
2018/02/07 | 795 | 795 | 785 | 785 | 2,000 |
2018/02/06 | 806 | 806 | 778 | 778 | 3,000 |
2018/02/05 | 823 | 823 | 822 | 822 | 2,000 |
2018/02/02 | 841 | 841 | 824 | 824 | 3,000 |
2018/02/01 | 841 | 841 | 841 | 841 | 1,000 |
2018/01/31 | 830 | 830 | 830 | 830 | 1,000 |
2018/01/29 | 841 | 841 | 841 | 841 | 1,000 |
2018/01/24 | 850 | 850 | 850 | 850 | 1,000 |
2018/01/18 | 810 | 810 | 810 | 810 | 1,000 |
2018/01/12 | 822 | 822 | 822 | 822 | 1,000 |
2018/01/10 | 805 | 822 | 805 | 822 | 3,000 |
2018/01/09 | 805 | 805 | 805 | 805 | 2,000 |
2018/01/04 | 805 | 805 | 805 | 805 | 1,000 |