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
2019/12/26 6,290 6,290 6,290 6,290 100
2019/12/24 6,390 6,390 6,390 6,390 700
2019/12/18 6,390 6,390 6,390 6,390 100
2019/12/17 6,350 6,350 6,350 6,350 200
2019/12/16 6,350 6,350 6,350 6,350 700
2019/12/13 6,250 6,250 6,250 6,250 400
2019/12/12 6,390 6,390 6,390 6,390 100
2019/12/09 6,390 6,390 6,390 6,390 300
2019/12/06 6,400 6,400 6,400 6,400 500
2019/11/29 6,300 6,300 6,300 6,300 100
2019/11/25 6,310 6,340 6,310 6,340 400
2019/11/21 6,160 6,160 6,150 6,150 200
2019/11/20 6,200 6,200 6,200 6,200 100
2019/11/19 6,200 6,200 6,200 6,200 800
2019/11/14 6,250 6,250 6,250 6,250 100
2019/11/13 6,250 6,250 6,250 6,250 200
2019/11/12 6,260 6,260 6,250 6,250 300
2019/11/11 6,270 6,270 6,270 6,270 200
2019/11/08 6,320 6,320 6,270 6,270 200
2019/11/06 6,240 6,340 6,240 6,340 600
2019/11/05 6,230 6,230 6,080 6,180 700
2019/11/01 6,230 6,230 6,230 6,230 200
2019/10/29 6,180 6,180 6,180 6,180 100
2019/10/28 6,240 6,240 6,240 6,240 100
2019/10/23 6,060 6,060 6,060 6,060 100
2019/10/15 6,230 6,230 6,030 6,030 400
2019/10/10 6,050 6,050 6,050 6,050 200
2019/10/09 6,100 6,110 6,100 6,100 300
2019/10/03 6,100 6,100 6,100 6,100 100
2019/10/01 6,100 6,100 6,100 6,100 200
2019/09/17 6,320 6,320 6,320 6,320 100
2019/09/13 6,120 6,120 6,120 6,120 200
2019/09/10 6,100 6,120 6,100 6,120 200
2019/08/16 6,200 6,200 6,200 6,200 100
2019/08/15 6,070 6,070 6,070 6,070 100
2019/08/08 5,930 5,930 5,900 5,900 200
2019/08/06 5,960 5,960 5,950 5,950 200
2019/08/05 6,050 6,050 6,010 6,010 600
2019/08/02 6,130 6,130 6,100 6,100 200
2019/08/01 6,180 6,180 6,140 6,140 500
2019/07/30 6,180 6,180 6,180 6,180 300
2019/07/29 6,180 6,180 6,180 6,180 1,100
2019/07/19 6,230 6,230 6,180 6,180 200
2019/07/17 6,300 6,300 6,200 6,200 300
2019/07/16 6,300 6,300 6,300 6,300 400
2019/07/05 6,300 6,300 6,300 6,300 100
2019/07/03 6,190 6,200 6,190 6,200 200
2019/07/02 6,290 6,290 6,290 6,290 100
2019/07/01 6,200 6,200 6,200 6,200 100
2019/06/28 6,200 6,200 6,200 6,200 100
2019/06/18 6,200 6,200 6,200 6,200 100
2019/06/17 6,190 6,190 6,190 6,190 200
2019/06/07 6,200 6,200 6,200 6,200 200
2019/06/03 6,400 6,400 6,400 6,400 200
2019/05/31 6,200 6,200 6,200 6,200 100
2019/05/22 6,110 6,210 6,110 6,180 400
2019/05/17 6,310 6,310 6,310 6,310 100
2019/04/23 6,350 6,350 6,350 6,350 100
2019/04/15 6,530 6,530 6,530 6,530 100
2019/03/26 6,500 6,500 6,500 6,500 100
2019/03/22 6,300 6,400 6,300 6,400 400
2019/03/18 6,400 6,400 6,400 6,400 400
2019/03/15 6,400 6,400 6,400 6,400 100
2019/03/07 6,300 6,300 6,300 6,300 100
2019/03/06 6,300 6,300 6,300 6,300 100
2019/02/27 6,200 6,200 6,200 6,200 100
2019/02/26 6,250 6,250 6,250 6,250 200
2019/02/22 6,150 6,150 6,150 6,150 100
2019/02/19 6,100 6,100 6,100 6,100 900
2019/02/18 6,200 6,200 6,200 6,200 500
2019/01/18 6,390 6,390 6,390 6,390 100
2019/01/15 6,380 6,380 6,380 6,380 100
2019/01/08 6,200 6,200 6,200 6,200 100

このページの先頭へ