4980 デクセリアルズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-204,0354,1203,9704,080734,1004,080
2022-05-193,7904,0253,7853,980936,7003,980
2022-05-183,9654,2003,8753,9101,573,1003,910
2022-05-173,7003,9253,6353,9101,151,7003,910
2022-05-163,6203,7403,5753,715832,2003,715
2022-05-133,5653,6553,4453,5101,025,0003,510
2022-05-123,3203,7903,3103,6353,597,7003,635
2022-05-113,2803,3203,2503,3201,064,6003,320
2022-05-102,7652,8212,6842,8181,087,6002,818
2022-05-092,8402,8762,8122,815611,7002,815
2022-05-062,9302,9312,8372,874480,2002,874
2022-05-022,8942,8942,8022,840429,5002,840
2022-04-282,8042,8952,8042,890486,0002,890
2022-04-272,7812,8422,7202,826768,5002,826
2022-04-262,9002,9302,8432,845558,2002,845
2022-04-252,8662,8992,8362,869559,7002,869
2022-04-223,0503,0552,9532,978465,5002,978
2022-04-213,0103,1303,0053,120332,6003,120
2022-04-203,1453,1453,0253,040527,0003,040
2022-04-192,9803,1352,9743,110456,9003,110
2022-04-182,9502,9602,8902,942434,1002,942
2022-04-153,0303,0502,9953,000295,5003,000
2022-04-143,1353,1503,0553,115269,2003,115
2022-04-133,0953,1453,0753,125367,4003,125
2022-04-123,0803,0953,0403,060309,0003,060
2022-04-113,1553,1803,1003,110350,9003,110
2022-04-083,1703,2153,1153,180506,2003,180
2022-04-073,1103,1503,0303,075574,8003,075
2022-04-063,3553,3603,1703,170719,9003,170
2022-04-053,4603,5353,4103,460619,5003,460
2022-04-043,3403,3903,2603,390379,0003,390
2022-04-013,3553,3653,2903,340497,8003,340
2022-03-313,3003,3653,2353,345555,1003,345
2022-03-303,3853,3853,2603,335838,5003,335
2022-03-293,2903,3903,2603,345749,3003,345
2022-03-283,2653,2653,1803,220531,6003,220
2022-03-253,3303,3753,2553,280822,7003,280
2022-03-243,1603,3003,1503,285461,3003,285
2022-03-233,2803,2803,1703,195621,0003,195
2022-03-223,2153,2353,1453,180401,5003,180
2022-03-183,0953,2203,0803,210813,8003,210
2022-03-173,0103,0852,9803,050670,3003,050
2022-03-162,8482,8622,8222,838508,8002,838
2022-03-152,7382,8262,6982,779910,2002,779
2022-03-142,8402,8762,7122,766835,2002,766
2022-03-112,9162,9362,8152,838544,2002,838
2022-03-102,9793,0202,9413,005560,3003,005
2022-03-092,8432,8762,7782,807753,3002,807
2022-03-082,7672,9412,7612,8431,128,3002,843
2022-03-072,9502,9952,7352,7771,502,8002,777
2022-03-043,2003,2003,0503,060579,5003,060
2022-03-033,3453,3553,1453,2001,013,3003,200
2022-03-023,2253,3153,2153,285781,5003,285
2022-03-013,3103,3753,2553,365788,8003,365
2022-02-283,1653,3253,0953,240856,3003,240
2022-02-253,0403,1903,0053,185741,2003,185
2022-02-242,9393,0102,9192,962662,1002,962
2022-02-222,9103,0402,8992,989903,8002,989
2022-02-212,9302,9922,8702,960560,2002,960
2022-02-182,9703,0602,9533,025600,5003,025
2022-02-173,1103,1303,0253,040442,8003,040
2022-02-163,1803,2203,1253,180383,2003,180
2022-02-153,1003,1202,9913,080511,0003,080
2022-02-143,1203,1653,0253,060738,8003,060
2022-02-103,3203,3253,1903,255717,4003,255
2022-02-093,1903,2603,1403,250712,1003,250
2022-02-083,0653,1603,0403,100840,7003,100
2022-02-073,1803,2003,0303,1001,005,4003,100
2022-02-043,3603,3953,1653,2451,785,9003,245
2022-02-033,4803,5103,1303,4354,763,9003,435
2022-02-023,1703,2703,1303,2601,690,3003,260
2022-02-013,2803,2853,0853,1251,247,6003,125
2022-01-312,9943,1752,9813,120929,9003,120
2022-01-282,9923,0152,8612,9871,186,0002,987
2022-01-273,1003,1352,9172,9301,022,2002,930
2022-01-263,0503,1402,9913,080682,0003,080
2022-01-253,1853,2153,0103,040954,4003,040
2022-01-243,0503,2203,0403,180892,8003,180
2022-01-213,1303,1553,0053,1201,179,6003,120
2022-01-203,2053,2903,1503,245994,7003,245
2022-01-193,3703,3853,2203,2401,043,3003,240
2022-01-183,5203,5453,4353,465816,7003,465
2022-01-173,5803,5903,4903,515558,1003,515
2022-01-143,5703,6303,5203,595816,6003,595
2022-01-133,7153,8203,6403,640665,9003,640
2022-01-123,7603,7953,6753,720692,2003,720
2022-01-113,9803,9803,6803,6951,155,3003,695
2022-01-074,0004,1103,9203,970913,9003,970
2022-01-063,9504,0253,9353,960705,6003,960
2022-01-054,1204,1454,0004,025689,7004,025
2022-01-044,1704,2354,1204,135616,4004,135

分割・併合履歴 : なし