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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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