4980 デクセリアルズ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-226,0066,1315,9506,131630,8006,131
2024-02-215,7805,9385,7135,906345,1005,906
2024-02-205,9045,9315,7555,850655,5005,850
2024-02-195,8986,0255,8495,976409,9005,976
2024-02-165,7746,0205,7595,930621,5005,930
2024-02-155,7715,7835,6555,776338,3005,776
2024-02-145,5005,8125,4905,732623,2005,732
2024-02-135,4395,5805,4305,564568,7005,564
2024-02-095,4025,4175,3155,393434,1005,393
2024-02-085,3635,4365,2525,381649,3005,381
2024-02-075,2465,4505,1605,3641,792,7005,364
2024-02-065,1065,1464,9905,1461,442,2005,146
2024-02-054,3774,4464,2964,446706,5004,446
2024-02-024,3354,3934,3064,320298,3004,320
2024-02-014,2524,3184,2194,277292,9004,277
2024-01-314,2774,2984,1714,298557,2004,298
2024-01-304,2764,4494,2524,372421,1004,372
2024-01-294,1694,2704,1164,250241,5004,250
2024-01-264,3344,3444,1714,194358,1004,194
2024-01-254,3524,4104,2964,404306,0004,404
2024-01-244,3164,3354,2834,292141,6004,292
2024-01-234,3984,4584,3144,341205,8004,341
2024-01-224,3904,4444,3214,361207,1004,361
2024-01-194,2504,3594,2284,338407,9004,338
2024-01-184,1194,2324,1014,159346,8004,159
2024-01-174,3004,3684,1284,128544,5004,128
2024-01-164,3814,4184,2844,333240,1004,333
2024-01-154,3444,4094,2424,381376,2004,381
2024-01-124,3354,3824,2934,360301,7004,360
2024-01-114,3704,3904,2874,335268,5004,335
2024-01-104,2304,3354,2274,316218,9004,316
2024-01-094,3004,3674,2304,235276,2004,235
2024-01-054,2424,2594,2054,223268,8004,223
2024-01-044,0564,2194,0184,216317,9004,216

分割・併合履歴 : なし