4980 デクセリアルズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,706 | 1,706 | 1,596.5 | 1,610.5 | 1,367,500 | 1,610.50 |
| 2025-04-09 | 1,490 | 1,491 | 1,416.5 | 1,446 | 1,452,500 | 1,446 |
| 2025-04-08 | 1,503 | 1,580 | 1,503 | 1,545 | 1,475,400 | 1,545 |
| 2025-04-07 | 1,413 | 1,459.5 | 1,383 | 1,405 | 1,713,100 | 1,405 |
| 2025-04-04 | 1,628 | 1,634.5 | 1,528 | 1,593 | 1,522,600 | 1,593 |
| 2025-04-03 | 1,689 | 1,739 | 1,674 | 1,708 | 1,302,100 | 1,708 |
| 2025-04-02 | 1,801 | 1,809 | 1,770 | 1,807.5 | 865,700 | 1,807.50 |
| 2025-04-01 | 1,840 | 1,848 | 1,783.5 | 1,787.5 | 1,429,100 | 1,787.50 |
| 2025-03-31 | 1,853.5 | 1,856 | 1,803.5 | 1,815.5 | 1,587,100 | 1,815.50 |
| 2025-03-28 | 1,953.5 | 1,963 | 1,915 | 1,931.5 | 636,800 | 1,931.50 |
| 2025-03-27 | 1,958 | 1,991.5 | 1,956 | 1,991.5 | 1,076,300 | 1,991.50 |
| 2025-03-26 | 2,011 | 2,024 | 1,988 | 1,998 | 913,300 | 1,998 |
| 2025-03-25 | 2,059 | 2,065 | 2,023 | 2,039 | 558,600 | 2,039 |
| 2025-03-24 | 2,059 | 2,074 | 2,041 | 2,049 | 771,100 | 2,049 |
| 2025-03-21 | 2,084 | 2,090 | 2,049.5 | 2,061 | 811,700 | 2,061 |
| 2025-03-19 | 2,045 | 2,086 | 2,028 | 2,059 | 610,600 | 2,059 |
| 2025-03-18 | 2,097 | 2,098.5 | 2,054 | 2,071.5 | 657,000 | 2,071.50 |
| 2025-03-17 | 2,043 | 2,083 | 2,034 | 2,062.5 | 572,600 | 2,062.50 |
| 2025-03-14 | 2,000 | 2,022 | 1,990.5 | 2,006 | 692,900 | 2,006 |
| 2025-03-13 | 2,037.5 | 2,067.5 | 1,982 | 1,988 | 1,109,300 | 1,988 |
| 2025-03-12 | 1,981.5 | 2,052.5 | 1,967.5 | 1,997.5 | 1,761,400 | 1,997.50 |
| 2025-03-11 | 1,833 | 1,962.5 | 1,831 | 1,955.5 | 1,143,700 | 1,955.50 |
| 2025-03-10 | 1,906.5 | 1,928 | 1,898 | 1,909 | 579,300 | 1,909 |
| 2025-03-07 | 1,960 | 1,980 | 1,895 | 1,900 | 1,110,700 | 1,900 |
| 2025-03-06 | 1,985 | 2,027.5 | 1,972.5 | 2,020.5 | 828,100 | 2,020.50 |
| 2025-03-05 | 1,961 | 1,994.5 | 1,923.5 | 1,956.5 | 1,371,000 | 1,956.50 |
| 2025-03-04 | 2,010 | 2,013.5 | 1,937.5 | 1,975.5 | 1,022,400 | 1,975.50 |
| 2025-03-03 | 2,135.5 | 2,135.5 | 2,034 | 2,037 | 1,064,900 | 2,037 |
| 2025-02-28 | 2,172.5 | 2,176 | 2,048 | 2,070 | 1,683,700 | 2,070 |
| 2025-02-27 | 2,227 | 2,261 | 2,206 | 2,222.5 | 930,100 | 2,222.50 |
| 2025-02-26 | 2,206.5 | 2,225.5 | 2,195.5 | 2,211.5 | 947,600 | 2,211.50 |
| 2025-02-25 | 2,216 | 2,228.5 | 2,200 | 2,205 | 808,100 | 2,205 |
| 2025-02-21 | 2,246 | 2,279 | 2,229 | 2,270 | 739,100 | 2,270 |
| 2025-02-20 | 2,225 | 2,294.5 | 2,220.5 | 2,260 | 939,500 | 2,260 |
| 2025-02-19 | 2,275 | 2,293 | 2,235 | 2,241 | 552,800 | 2,241 |
| 2025-02-18 | 2,253.5 | 2,277 | 2,217.5 | 2,267.5 | 602,000 | 2,267.50 |
| 2025-02-17 | 2,232.5 | 2,276 | 2,217 | 2,258 | 645,500 | 2,258 |
| 2025-02-14 | 2,275.5 | 2,326.5 | 2,232.5 | 2,264 | 1,363,100 | 2,264 |
| 2025-02-13 | 2,213.5 | 2,350.5 | 2,161 | 2,289.5 | 3,842,800 | 2,289.50 |
| 2025-02-12 | 2,060 | 2,074 | 2,049 | 2,063.5 | 1,350,600 | 2,063.50 |
| 2025-02-10 | 2,013.5 | 2,058 | 2,010.5 | 2,038.5 | 778,900 | 2,038.50 |
| 2025-02-07 | 2,033 | 2,062.5 | 2,022.5 | 2,030 | 734,600 | 2,030 |
| 2025-02-06 | 2,005 | 2,039 | 1,995 | 2,033.5 | 1,041,700 | 2,033.50 |
| 2025-02-05 | 1,977 | 2,001 | 1,972 | 1,985 | 863,200 | 1,985 |
| 2025-02-04 | 1,961 | 1,997 | 1,957 | 1,961 | 753,500 | 1,961 |
| 2025-02-03 | 2,010 | 2,026 | 1,943.5 | 1,952 | 902,100 | 1,952 |
| 2025-01-31 | 2,055 | 2,057.5 | 2,028.5 | 2,038 | 376,600 | 2,038 |
| 2025-01-30 | 2,080 | 2,084 | 2,040 | 2,051.5 | 659,200 | 2,051.50 |
| 2025-01-29 | 2,103.5 | 2,108.5 | 2,050.5 | 2,066 | 882,000 | 2,066 |
| 2025-01-28 | 2,001 | 2,071 | 1,970 | 2,053.5 | 1,566,200 | 2,053.50 |
| 2025-01-27 | 2,134 | 2,144.5 | 2,064 | 2,070 | 1,202,900 | 2,070 |
| 2025-01-24 | 2,180.5 | 2,182.5 | 2,118 | 2,120 | 920,500 | 2,120 |
| 2025-01-23 | 2,190.5 | 2,196 | 2,158 | 2,181 | 666,800 | 2,181 |
| 2025-01-22 | 2,190.5 | 2,208.5 | 2,179.5 | 2,190 | 576,100 | 2,190 |
| 2025-01-21 | 2,233.5 | 2,237.5 | 2,178.5 | 2,183 | 522,800 | 2,183 |
| 2025-01-20 | 2,204.5 | 2,220 | 2,193.5 | 2,212 | 471,300 | 2,212 |
| 2025-01-17 | 2,175 | 2,188 | 2,134 | 2,161.5 | 771,100 | 2,161.50 |
| 2025-01-16 | 2,240 | 2,249.5 | 2,170.5 | 2,197 | 879,900 | 2,197 |
| 2025-01-15 | 2,260 | 2,267 | 2,196 | 2,206 | 730,800 | 2,206 |
| 2025-01-14 | 2,290.5 | 2,313 | 2,241 | 2,272.5 | 1,032,500 | 2,272.50 |
| 2025-01-10 | 2,350 | 2,350.5 | 2,308 | 2,313 | 475,500 | 2,313 |
| 2025-01-09 | 2,338 | 2,388 | 2,338 | 2,365 | 1,091,000 | 2,365 |
| 2025-01-08 | 2,345 | 2,361 | 2,325 | 2,338 | 793,100 | 2,338 |
| 2025-01-07 | 2,388.5 | 2,408 | 2,357 | 2,369 | 1,018,800 | 2,369 |
| 2025-01-06 | 2,455.5 | 2,479 | 2,378 | 2,384 | 681,900 | 2,384 |
分割・併合履歴 ： [2024-09-27]1株→3株