4980 デクセリアルズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-082,8402,8542,7812,790469,7002,790
2023-02-072,8402,8952,8172,847630,5002,847
2023-02-062,8452,8682,8092,814384,0002,814
2023-02-032,8452,8802,8272,828908,2002,828
2023-02-022,6912,8232,6892,8071,815,1002,807
2023-02-012,8002,8102,7332,741761,6002,741
2023-01-312,7802,7862,7312,748523,0002,748
2023-01-302,7752,7882,7492,770592,7002,770
2023-01-272,7612,7762,7272,753571,0002,753
2023-01-262,7992,8022,7532,769346,2002,769
2023-01-252,7812,7862,7462,769449,2002,769
2023-01-242,8002,8192,7752,801508,1002,801
2023-01-232,7482,7602,7102,751342,4002,751
2023-01-202,6512,7032,6442,698341,9002,698
2023-01-192,6602,7202,6532,676539,7002,676
2023-01-182,6762,7892,6722,731608,5002,731
2023-01-172,6202,6842,6182,667576,6002,667
2023-01-162,6092,6422,5682,580686,1002,580
2023-01-132,6452,7092,6352,639619,6002,639
2023-01-122,7202,7342,6662,689857,2002,689
2023-01-112,6072,6732,5982,661499,5002,661
2023-01-102,5812,6052,5562,591700,9002,591
2023-01-062,4512,5052,4452,496473,3002,496
2023-01-052,4652,4922,4532,483462,4002,483
2023-01-042,5082,5162,4352,435619,5002,435

分割・併合履歴 : なし