株式
  1. HOME >
  2. 株価時系列 >
  3. 4980

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
2025-10-092,341.52,3702,3312,348.5477,6002,348.50
2025-10-082,370.52,385.52,350.52,355436,5002,355
2025-10-072,4352,4382,3782,379.5663,4002,379.50
2025-10-062,4612,499.52,384.52,416.5872,4002,416.50
2025-10-032,3402,3452,2952,330522,0002,330
2025-10-022,265.52,3272,2652,309548,2002,309
2025-10-012,276.52,3042,202.52,244.5725,1002,244.50
2025-09-302,2852,320.52,272.52,276.5676,9002,276.50
2025-09-292,3322,3432,269.52,274630,8002,274
2025-09-262,4092,4382,3372,343.51,182,5002,343.50
2025-09-252,2592,3862,2542,3821,553,2002,382
2025-09-242,2962,2962,217.52,257826,1002,257
2025-09-222,2002,3042,199.52,302670,9002,302
2025-09-192,324.52,3422,175.52,182.51,770,2002,182.50
2025-09-182,1072,2132,085.52,206723,9002,206
2025-09-172,1002,1272,0772,089361,7002,089
2025-09-162,132.52,1482,1012,119.5456,1002,119.50
2025-09-122,1052,1482,0982,126658,1002,126
2025-09-112,0832,1252,0752,105820,6002,105
2025-09-102,1102,1992,049.52,082.51,479,9002,082.50
2025-09-092,0122,0411,987.52,002.5652,1002,002.50
2025-09-081,9811,9871,969.51,979.5406,7001,979.50
2025-09-051,9351,9611,930.51,955.5506,9001,955.50
2025-09-041,9201,9391,9031,910.5484,2001,910.50
2025-09-031,9221,948.51,9071,916869,6001,916
2025-09-021,992.51,9971,947.51,949.5536,2001,949.50
2025-09-011,998.52,0101,986.51,993422,1001,993
2025-08-292,0502,053.52,013.52,020.5457,3002,020.50
2025-08-282,0312,056.52,0292,056.5483,4002,056.50
2025-08-272,0762,085.52,039.52,046372,6002,046
2025-08-262,0402,071.52,0362,069634,7002,069
2025-08-252,043.52,070.52,0252,061.5667,1002,061.50
2025-08-222,022.52,0402,0162,031.5450,9002,031.50
2025-08-212,020.52,048.51,9932,025497,9002,025
2025-08-202,0782,089.52,028.52,034.5734,6002,034.50
2025-08-192,0952,1382,087.52,109.5623,3002,109.50
2025-08-182,1122,1332,0902,094.5435,4002,094.50
2025-08-152,106.52,1202,085.52,107439,1002,107
2025-08-142,136.52,163.52,083.52,083.5536,3002,083.50
2025-08-132,1502,197.52,1342,173544,1002,173
2025-08-122,1552,1712,120.52,144542,5002,144
2025-08-082,112.52,1492,1012,118842,5002,118
2025-08-072,0182,1252,013.52,084.51,526,8002,084.50
2025-08-062,0832,1111,963.52,003.52,254,9002,003.50
2025-08-052,1122,1522,1102,133530,8002,133
2025-08-042,042.52,1142,042.52,105535,4002,105
2025-08-012,1622,175.52,1292,142.5688,2002,142.50
2025-07-312,1882,2192,1742,197.5498,5002,197.50
2025-07-302,148.52,172.52,148.52,167.5466,0002,167.50
2025-07-292,1542,163.52,1292,150.5472,7002,150.50
2025-07-282,1632,196.52,147.52,180.5507,8002,180.50
2025-07-252,168.52,2012,1672,178311,6002,178
2025-07-242,200.52,222.52,1842,196.5441,4002,196.50
2025-07-232,1602,2102,1512,194.5585,7002,194.50
2025-07-222,1152,172.52,1132,143431,9002,143
2025-07-182,1402,148.52,1042,113.5431,2002,113.50
2025-07-172,076.52,1422,0752,136739,9002,136
2025-07-162,095.52,1202,0742,088637,3002,088
2025-07-152,058.52,114.52,0472,087.5751,7002,087.50
2025-07-142,0412,060.52,0262,040423,1002,040
2025-07-112,058.52,064.52,037.52,052.5590,8002,052.50
2025-07-102,0412,0462,017.52,0331,037,4002,033
2025-07-092,1002,1002,0442,066774,1002,066
2025-07-082,059.52,096.52,041.52,088.5846,1002,088.50
2025-07-072,1172,124.52,0782,085350,9002,085
2025-07-042,1572,1582,1172,117323,5002,117
2025-07-032,1182,157.52,115.52,142578,7002,142
2025-07-022,144.52,1832,118.52,118.5946,0002,118.50
2025-07-012,1992,207.52,1652,187650,3002,187
2025-06-302,2822,289.52,232.52,232.5895,7002,232.50
2025-06-272,2522,2752,226.52,236.5893,8002,236.50
2025-06-262,1982,2292,1952,216.5824,4002,216.50
2025-06-252,1802,198.52,160.52,193546,7002,193
2025-06-242,1802,1932,150.52,157746,5002,157
2025-06-232,1362,1432,095.52,143637,1002,143
2025-06-202,1642,207.52,1452,161.51,051,5002,161.50
2025-06-192,1902,201.52,1652,181.5987,9002,181.50
2025-06-182,161.52,1942,161.52,178.5970,8002,178.50
2025-06-172,1322,146.52,1242,140.5557,3002,140.50
2025-06-162,0932,1112,0792,111629,2002,111
2025-06-132,1002,111.52,0582,076698,8002,076
2025-06-122,127.52,1542,1102,110682,9002,110
2025-06-112,1202,1332,1102,110.5492,5002,110.50
2025-06-102,1012,137.52,0882,092.5610,9002,092.50
2025-06-092,0852,1052,0732,082.5496,2002,082.50
2025-06-062,0912,1002,0422,056653,3002,056
2025-06-052,1042,117.52,0752,083.5616,1002,083.50
2025-06-042,1152,1392,102.52,125856,2002,125
2025-06-032,086.52,122.52,0782,090.5748,9002,090.50
2025-06-022,071.52,1222,0652,098.5994,8002,098.50
2025-05-302,093.52,142.52,082.52,1121,815,9002,112
2025-05-292,042.52,075.52,033.52,063.5839,6002,063.50
2025-05-282,1082,1582,0182,0191,624,1002,019
2025-05-271,952.52,003.51,9511,972.51,007,9001,972.50
2025-05-261,899.51,9771,8961,940.51,320,8001,940.50
2025-05-231,9861,9921,939.51,939.51,090,6001,939.50
2025-05-221,8522,020.51,850.51,9721,408,8001,972
2025-05-211,890.51,911.51,8671,8671,319,7001,867
2025-05-201,8841,9291,8781,881.5989,7001,881.50
2025-05-191,8971,9271,852.51,863.5901,3001,863.50
2025-05-161,970.51,982.51,8871,908935,3001,908
2025-05-151,9852,0081,9051,970.51,567,4001,970.50
2025-05-141,9472,0231,930.51,9862,762,1001,986
2025-05-131,8401,9571,755.51,9193,941,6001,919
2025-05-121,7351,7601,7241,7601,055,5001,760
2025-05-091,710.51,711.51,6891,707.5847,9001,707.50
2025-05-081,6791,6901,666.51,678775,1001,678
2025-05-071,7001,7091,6751,685780,8001,685
2025-05-021,6981,717.51,681.51,709807,9001,709
2025-05-011,6741,7081,666.51,702.5846,1001,702.50
2025-04-301,6251,683.51,623.51,6741,095,2001,674
2025-04-281,664.51,678.51,6121,625.51,282,2001,625.50
2025-04-251,602.51,6591,597.51,649.51,382,2001,649.50
2025-04-241,5511,5671,541.51,545.51,200,0001,545.50
2025-04-231,4851,4951,4661,486998,2001,486
2025-04-221,425.51,4751,4231,461.5964,2001,461.50
2025-04-211,477.51,477.51,424.51,445.5933,7001,445.50
2025-04-181,5001,5001,474.51,487643,1001,487
2025-04-171,4801,504.51,473.51,500591,7001,500
2025-04-161,5351,555.51,4821,493.5945,5001,493.50
2025-04-151,581.51,598.51,545.51,548.5892,6001,548.50
2025-04-141,5601,607.51,559.51,581.51,058,1001,581.50
2025-04-111,4531,538.51,449.51,5351,182,7001,535
2025-04-101,7061,7061,596.51,610.51,367,5001,610.50
2025-04-091,4901,4911,416.51,4461,452,5001,446
2025-04-081,5031,5801,5031,5451,475,4001,545
2025-04-071,4131,459.51,3831,4051,713,1001,405
2025-04-041,6281,634.51,5281,5931,522,6001,593
2025-04-031,6891,7391,6741,7081,302,1001,708
2025-04-021,8011,8091,7701,807.5865,7001,807.50
2025-04-011,8401,8481,783.51,787.51,429,1001,787.50
2025-03-311,853.51,8561,803.51,815.51,587,1001,815.50
2025-03-281,953.51,9631,9151,931.5636,8001,931.50
2025-03-271,9581,991.51,9561,991.51,076,3001,991.50
2025-03-262,0112,0241,9881,998913,3001,998
2025-03-252,0592,0652,0232,039558,6002,039
2025-03-242,0592,0742,0412,049771,1002,049
2025-03-212,0842,0902,049.52,061811,7002,061
2025-03-192,0452,0862,0282,059610,6002,059
2025-03-182,0972,098.52,0542,071.5657,0002,071.50
2025-03-172,0432,0832,0342,062.5572,6002,062.50
2025-03-142,0002,0221,990.52,006692,9002,006
2025-03-132,037.52,067.51,9821,9881,109,3001,988
2025-03-121,981.52,052.51,967.51,997.51,761,4001,997.50
2025-03-111,8331,962.51,8311,955.51,143,7001,955.50
2025-03-101,906.51,9281,8981,909579,3001,909
2025-03-071,9601,9801,8951,9001,110,7001,900
2025-03-061,9852,027.51,972.52,020.5828,1002,020.50
2025-03-051,9611,994.51,923.51,956.51,371,0001,956.50
2025-03-042,0102,013.51,937.51,975.51,022,4001,975.50
2025-03-032,135.52,135.52,0342,0371,064,9002,037
2025-02-282,172.52,1762,0482,0701,683,7002,070
2025-02-272,2272,2612,2062,222.5930,1002,222.50
2025-02-262,206.52,225.52,195.52,211.5947,6002,211.50
2025-02-252,2162,228.52,2002,205808,1002,205
2025-02-212,2462,2792,2292,270739,1002,270
2025-02-202,2252,294.52,220.52,260939,5002,260
2025-02-192,2752,2932,2352,241552,8002,241
2025-02-182,253.52,2772,217.52,267.5602,0002,267.50
2025-02-172,232.52,2762,2172,258645,5002,258
2025-02-142,275.52,326.52,232.52,2641,363,1002,264
2025-02-132,213.52,350.52,1612,289.53,842,8002,289.50
2025-02-122,0602,0742,0492,063.51,350,6002,063.50
2025-02-102,013.52,0582,010.52,038.5778,9002,038.50
2025-02-072,0332,062.52,022.52,030734,6002,030
2025-02-062,0052,0391,9952,033.51,041,7002,033.50
2025-02-051,9772,0011,9721,985863,2001,985
2025-02-041,9611,9971,9571,961753,5001,961
2025-02-032,0102,0261,943.51,952902,1001,952
2025-01-312,0552,057.52,028.52,038376,6002,038
2025-01-302,0802,0842,0402,051.5659,2002,051.50
2025-01-292,103.52,108.52,050.52,066882,0002,066
2025-01-282,0012,0711,9702,053.51,566,2002,053.50
2025-01-272,1342,144.52,0642,0701,202,9002,070
2025-01-242,180.52,182.52,1182,120920,5002,120
2025-01-232,190.52,1962,1582,181666,8002,181
2025-01-222,190.52,208.52,179.52,190576,1002,190
2025-01-212,233.52,237.52,178.52,183522,8002,183
2025-01-202,204.52,2202,193.52,212471,3002,212
2025-01-172,1752,1882,1342,161.5771,1002,161.50
2025-01-162,2402,249.52,170.52,197879,9002,197
2025-01-152,2602,2672,1962,206730,8002,206
2025-01-142,290.52,3132,2412,272.51,032,5002,272.50
2025-01-102,3502,350.52,3082,313475,5002,313
2025-01-092,3382,3882,3382,3651,091,0002,365
2025-01-082,3452,3612,3252,338793,1002,338
2025-01-072,388.52,4082,3572,3691,018,8002,369
2025-01-062,455.52,4792,3782,384681,9002,384

分割・併合履歴 ： [2024-09-27]1株→3株