4980 デクセリアルズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,8353,8603,7253,855893,4003,855
2021-12-073,6403,7053,5903,705999,1003,705
2021-12-063,4453,5703,4303,520693,3003,520
2021-12-033,3503,4253,3153,425359,1003,425
2021-12-023,3103,3853,2653,310490,8003,310
2021-12-013,3253,3703,2553,350401,6003,350
2021-11-303,4053,4153,3103,345815,1003,345
2021-11-293,3503,4353,3003,320480,4003,320
2021-11-263,4803,4953,3853,435315,8003,435
2021-11-253,4903,5203,4303,445285,0003,445
2021-11-243,4753,4853,3803,420599,8003,420
2021-11-223,4703,6003,4553,545595,6003,545
2021-11-193,4103,4653,3553,430333,0003,430
2021-11-183,4403,4403,3253,365495,1003,365
2021-11-173,4553,5753,4203,440783,3003,440
2021-11-163,4303,4503,3053,365774,1003,365
2021-11-153,4903,5103,4353,455444,5003,455
2021-11-123,4403,5253,4253,520627,6003,520
2021-11-113,3403,4853,3303,435909,1003,435
2021-11-103,2803,3453,2103,310761,4003,310
2021-11-093,2853,3953,2103,3151,004,3003,315
2021-11-083,3003,3603,2253,2851,109,9003,285
2021-11-053,2203,3303,1603,3102,254,1003,310
2021-11-042,8903,3402,8813,3155,737,9003,315
2021-11-022,8402,8402,8202,8401,188,7002,840
2021-11-012,3472,3492,2952,340734,4002,340
2021-10-292,2922,2992,2622,298294,2002,298
2021-10-282,2852,3082,2482,293730,6002,293
2021-10-272,2922,3172,2802,285528,1002,285
2021-10-262,2552,2812,2492,267350,1002,267
2021-10-252,1772,2392,1752,227439,0002,227
2021-10-222,1352,2282,1302,204453,3002,204
2021-10-212,2052,2292,1592,164377,8002,164
2021-10-202,2442,2692,2162,224476,0002,224
2021-10-192,1932,2362,1802,236374,6002,236
2021-10-182,1652,1952,1322,195374,9002,195
2021-10-152,0892,1402,0692,136361,0002,136
2021-10-142,0222,0682,0092,067320,7002,067
2021-10-132,0602,0602,0022,025575,8002,025
2021-10-122,0502,0912,0262,079560,1002,079
2021-10-112,0092,0681,9902,053528,4002,053
2021-10-081,9972,0171,9752,005499,8002,005
2021-10-071,9702,0111,9651,982455,8001,982
2021-10-062,0302,0491,9371,957641,9001,957
2021-10-052,0112,0211,9271,991859,7001,991
2021-10-042,1622,1852,0162,054633,3002,054
2021-10-012,1752,1962,1202,140344,7002,140
2021-09-302,2242,2382,1902,204440,1002,204
2021-09-292,1622,1862,1382,175481,1002,175
2021-09-282,2842,2922,2172,241337,7002,241
2021-09-272,3182,3392,2752,286335,8002,286
2021-09-242,3102,3152,2902,304272,0002,304
2021-09-222,2742,2852,2252,238372,4002,238
2021-09-212,2402,3182,2302,287429,3002,287
2021-09-172,3382,3492,3102,325440,3002,325
2021-09-162,4192,4202,3122,358474,2002,358
2021-09-152,4282,4302,3722,410548,5002,410
2021-09-142,4012,4572,3882,457583,3002,457
2021-09-132,3452,4072,3162,392705,8002,392
2021-09-102,2452,3582,2382,3531,104,3002,353
2021-09-092,1682,2072,1542,195412,0002,195
2021-09-082,1962,2032,1722,193273,0002,193
2021-09-072,2222,2252,1772,198306,4002,198
2021-09-062,2102,2152,1602,190329,5002,190
2021-09-032,1372,1712,1142,160489,8002,160
2021-09-022,1812,1872,1262,138611,6002,138
2021-09-012,1922,2192,1552,181711,8002,181
2021-08-312,0782,1632,0782,153657,5002,153
2021-08-302,0482,0552,0082,031419,7002,031
2021-08-272,0552,0642,0122,019403,2002,019
2021-08-262,0632,0672,0352,057294,5002,057
2021-08-252,0942,1052,0342,055395,6002,055
2021-08-242,0982,1432,0722,111276,5002,111
2021-08-232,0332,0672,0232,060295,2002,060
2021-08-202,1012,1252,0262,035337,5002,035
2021-08-192,0752,1362,0502,094405,1002,094
2021-08-182,0692,1262,0202,119436,5002,119
2021-08-172,1452,1602,0632,069393,5002,069
2021-08-162,1362,1502,0762,128708,2002,128
2021-08-132,2662,2682,1622,171669,9002,171
2021-08-122,3112,3252,2722,279320,8002,279
2021-08-112,3552,3752,3062,317298,3002,317
2021-08-102,3542,3702,3322,353379,3002,353
2021-08-062,3602,3982,3562,364477,5002,364
2021-08-052,3122,3692,3012,350517,4002,350
2021-08-042,3872,3922,3092,326517,6002,326
2021-08-032,3602,4332,3302,410478,5002,410
2021-08-022,4282,4612,3512,3901,015,6002,390
2021-07-302,4922,5752,4012,5152,628,1002,515
2021-07-292,3512,3582,2682,319437,6002,319
2021-07-282,3402,3802,3182,336294,0002,336
2021-07-272,4012,4222,3792,390465,7002,390
2021-07-262,3202,4262,3092,398746,0002,398
2021-07-212,3002,3062,2412,247294,9002,247
2021-07-202,3002,3142,2472,251538,3002,251
2021-07-192,4102,4102,3222,344703,1002,344
2021-07-162,3622,4382,3532,421496,8002,421
2021-07-152,3692,3912,3522,375467,3002,375
2021-07-142,3402,3872,3132,367372,1002,367
2021-07-132,3652,4112,3502,370503,9002,370
2021-07-122,3502,3982,3362,379544,3002,379
2021-07-092,2992,3292,2622,318493,7002,318
2021-07-082,3152,3592,3042,330541,1002,330
2021-07-072,2502,3302,2202,299371,9002,299
2021-07-062,2902,3272,2722,275262,6002,275
2021-07-052,2902,3292,2692,298230,2002,298
2021-07-022,3022,3112,2862,295224,1002,295
2021-07-012,3252,3262,2842,299285,6002,299
2021-06-302,3002,3622,3002,344348,0002,344
2021-06-292,3022,3232,2782,295263,0002,295
2021-06-282,3722,3752,3232,326321,4002,326
2021-06-252,3072,3682,2952,356621,2002,356
2021-06-242,2992,3192,2752,288393,6002,288
2021-06-232,2772,3042,2412,260410,6002,260
2021-06-222,2172,2612,2082,246381,2002,246
2021-06-212,1502,2112,1252,185327,8002,185
2021-06-182,2342,2682,2002,213456,3002,213
2021-06-172,2602,2732,2222,238376,5002,238
2021-06-162,2052,2352,1832,234272,3002,234
2021-06-152,2082,2272,1832,200332,2002,200
2021-06-142,2282,2392,2052,217322,5002,217
2021-06-112,2102,2392,1962,228320,6002,228
2021-06-102,2402,2442,1542,200529,0002,200
2021-06-092,2952,2952,2242,250348,0002,250
2021-06-082,3152,3792,2972,317616,6002,317
2021-06-072,2902,3152,2812,295378,2002,295
2021-06-042,2362,2852,2152,265286,7002,265
2021-06-032,2742,2772,2252,237386,1002,237
2021-06-022,2642,2962,2332,260444,0002,260
2021-06-012,2422,2772,2262,269316,9002,269
2021-05-312,2452,2692,2182,232545,5002,232
2021-05-282,2112,2452,1872,244617,5002,244
2021-05-272,1762,1852,1222,124559,0002,124
2021-05-262,1932,2592,1922,201544,0002,201
2021-05-252,1532,1752,1182,156433,7002,156
2021-05-242,0682,1522,0602,140341,2002,140
2021-05-212,0802,1292,0572,083393,2002,083
2021-05-202,0152,1062,0052,079351,9002,079
2021-05-191,9752,0331,9662,007372,1002,007
2021-05-181,9501,9881,9401,975247,2001,975
2021-05-171,9261,9541,9111,941387,3001,941
2021-05-141,9311,9501,8751,895498,1001,895
2021-05-131,9581,9601,8751,903724,9001,903
2021-05-122,1502,1831,9542,008954,9002,008
2021-05-112,0532,1392,0252,1241,119,9002,124
2021-05-102,1102,1102,0122,017450,2002,017
2021-05-072,0802,1172,0602,103409,9002,103
2021-05-062,0482,0692,0252,062456,0002,062
2021-04-302,0672,0672,0142,019385,2002,019
2021-04-282,0402,0772,0352,072435,2002,072
2021-04-272,0462,0492,0242,039246,9002,039
2021-04-262,0102,0412,0042,026294,0002,026
2021-04-231,9902,0171,9822,010302,4002,010
2021-04-222,0102,0541,9761,993408,0001,993
2021-04-211,9481,9611,9021,951484,9001,951
2021-04-202,0042,0121,9901,995305,4001,995
2021-04-191,9882,0441,9882,030360,2002,030
2021-04-161,9802,0101,9721,983298,7001,983
2021-04-151,9391,9751,9361,969264,3001,969
2021-04-141,9541,9571,9101,940380,6001,940
2021-04-131,9521,9851,9331,970478,1001,970
2021-04-121,9582,0241,9571,979658,8001,979
2021-04-091,9701,9791,9351,943444,0001,943
2021-04-081,9401,9781,9361,970266,0001,970
2021-04-071,9381,9581,9311,956234,1001,956
2021-04-061,9651,9691,9221,935322,0001,935
2021-04-051,9621,9731,9321,959373,5001,959
2021-04-021,9271,9541,9121,953563,6001,953
2021-04-011,9151,9301,8971,910316,1001,910
2021-03-311,8681,8991,8511,892282,9001,892
2021-03-301,8501,8931,8441,887234,6001,887
2021-03-291,8571,8761,8321,862380,1001,862
2021-03-261,8501,8511,8161,823284,8001,823
2021-03-251,7931,8541,7921,843326,4001,843
2021-03-241,8201,8441,7781,794355,8001,794
2021-03-231,8951,9091,8201,820296,4001,820
2021-03-221,8711,9041,8511,891285,9001,891
2021-03-191,8611,8771,8391,865500,9001,865
2021-03-181,8941,9081,8701,884450,5001,884
2021-03-171,8671,8901,8541,878348,3001,878
2021-03-161,9501,9601,8731,889796,8001,889
2021-03-151,8901,9231,8791,923877,6001,923
2021-03-121,7811,8401,7621,839836,1001,839
2021-03-111,6721,7551,6551,743832,2001,743
2021-03-101,6551,6831,6551,660303,8001,660
2021-03-091,6491,6491,6171,645289,5001,645
2021-03-081,6681,6851,6351,650461,0001,650
2021-03-051,6201,6551,5951,655411,1001,655
2021-03-041,6381,6671,6191,637464,1001,637
2021-03-031,6871,6881,6561,665408,1001,665
2021-03-021,6541,6751,6281,6471,013,0001,647
2021-03-011,5881,6421,5851,6291,029,8001,629
2021-02-261,5311,5851,5261,547735,3001,547
2021-02-251,5261,5581,5241,542398,3001,542
2021-02-241,5211,5241,4851,504510,5001,504
2021-02-221,5001,5671,5001,538640,6001,538
2021-02-191,4411,4941,4411,493374,5001,493
2021-02-181,4901,4911,4471,455308,5001,455
2021-02-171,4581,4971,4461,490370,6001,490
2021-02-161,4371,4781,4351,468321,1001,468
2021-02-151,4421,4421,4221,439226,6001,439
2021-02-121,4511,4581,4281,436377,1001,436
2021-02-101,4651,4721,4261,448320,8001,448
2021-02-091,4481,4671,4261,464456,8001,464
2021-02-081,4311,4411,4071,420336,1001,420
2021-02-051,4901,4901,4151,440681,2001,440
2021-02-041,5051,5431,4951,498959,0001,498
2021-02-031,5601,5601,4541,5171,553,6001,517
2021-02-021,4271,4541,4071,453433,6001,453
2021-02-011,3701,4191,3481,411249,4001,411
2021-01-291,4081,4091,3701,372225,0001,372
2021-01-281,3851,4181,3831,406636,2001,406
2021-01-271,3891,4181,3851,411263,3001,411
2021-01-261,4001,4071,3731,373186,2001,373
2021-01-251,3851,3991,3751,397206,9001,397
2021-01-221,3841,3901,3631,369225,2001,369
2021-01-211,3981,4081,3911,391210,9001,391
2021-01-201,3731,3851,3671,383188,2001,383
2021-01-191,3821,3901,3521,359189,1001,359
2021-01-181,4121,4121,3701,381320,3001,381
2021-01-151,4411,4551,4201,427432,5001,427
2021-01-141,4501,5191,4431,449740,0001,449
2021-01-131,3581,4261,3551,422445,8001,422
2021-01-121,3451,3601,3361,360128,6001,360
2021-01-081,3151,3491,3151,348164,9001,348
2021-01-071,3301,3301,3141,318139,9001,318
2021-01-061,3311,3551,3121,312164,4001,312
2021-01-051,2951,3361,2911,330235,4001,330
2021-01-041,3311,3331,2771,306312,1001,306

分割・併合履歴 : なし