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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,700 | 7,850 | 7,700 | 7,850 | 700 |
| 2024/12/26 | 7,820 | 7,820 | 7,820 | 7,820 | 200 |
| 2024/12/20 | 7,820 | 7,820 | 7,820 | 7,820 | 1,300 |
| 2024/12/17 | 7,820 | 7,820 | 7,820 | 7,820 | 100 |
| 2024/12/16 | 7,820 | 7,820 | 7,820 | 7,820 | 300 |
| 2024/12/13 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2024/12/12 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2024/12/09 | 7,510 | 7,550 | 7,510 | 7,550 | 200 |
| 2024/12/03 | 7,500 | 7,660 | 7,500 | 7,660 | 300 |
| 2024/11/27 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
| 2024/11/22 | 7,570 | 7,600 | 7,570 | 7,600 | 200 |
| 2024/11/21 | 7,570 | 7,570 | 7,570 | 7,570 | 100 |
| 2024/11/20 | 7,570 | 7,570 | 7,570 | 7,570 | 200 |
| 2024/11/19 | 7,570 | 7,570 | 7,570 | 7,570 | 200 |
| 2024/11/18 | 7,570 | 7,570 | 7,570 | 7,570 | 100 |
| 2024/11/15 | 7,640 | 7,640 | 7,570 | 7,570 | 300 |
| 2024/11/13 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2024/11/12 | 7,630 | 7,630 | 7,630 | 7,630 | 200 |
| 2024/11/05 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2024/10/30 | 7,560 | 7,640 | 7,560 | 7,640 | 200 |
| 2024/10/24 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2024/10/17 | 7,550 | 7,550 | 7,550 | 7,550 | 200 |
| 2024/10/16 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2024/10/15 | 7,790 | 7,790 | 7,650 | 7,650 | 300 |
| 2024/10/11 | 7,750 | 7,750 | 7,640 | 7,640 | 200 |
| 2024/09/20 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2024/09/19 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/09/13 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2024/09/12 | 7,790 | 7,790 | 7,790 | 7,790 | 200 |
| 2024/09/09 | 7,640 | 7,640 | 7,640 | 7,640 | 100 |
| 2024/09/06 | 7,650 | 7,650 | 7,650 | 7,650 | 600 |
| 2024/09/04 | 7,700 | 7,700 | 7,700 | 7,700 | 200 |
| 2024/09/03 | 7,730 | 7,750 | 7,730 | 7,750 | 200 |
| 2024/08/29 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/08/26 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/08/22 | 8,220 | 8,220 | 8,220 | 8,220 | 100 |
| 2024/08/16 | 7,530 | 7,770 | 7,530 | 7,770 | 200 |
| 2024/08/06 | 7,450 | 7,800 | 7,450 | 7,500 | 600 |
| 2024/08/02 | 8,150 | 8,150 | 8,090 | 8,090 | 400 |
| 2024/08/01 | 8,200 | 8,200 | 8,150 | 8,150 | 400 |
| 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 |