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 |
---|---|---|---|---|---|---|
2024-03-28 | 6,517 | 6,632 | 6,450 | 6,560 | 333,500 | 6,560 |
2024-03-27 | 6,476 | 6,688 | 6,476 | 6,601 | 511,100 | 6,601 |
2024-03-26 | 6,385 | 6,596 | 6,385 | 6,440 | 414,900 | 6,440 |
2024-03-25 | 6,355 | 6,450 | 6,299 | 6,359 | 275,900 | 6,359 |
2024-03-22 | 6,249 | 6,430 | 6,220 | 6,355 | 562,400 | 6,355 |
2024-03-21 | 6,134 | 6,220 | 6,079 | 6,190 | 291,900 | 6,190 |
2024-03-19 | 5,920 | 6,027 | 5,883 | 6,015 | 272,500 | 6,015 |
2024-03-18 | 5,961 | 6,119 | 5,903 | 6,067 | 302,700 | 6,067 |
2024-03-15 | 5,797 | 5,874 | 5,764 | 5,856 | 270,900 | 5,856 |
2024-03-14 | 5,952 | 5,960 | 5,775 | 5,815 | 252,300 | 5,815 |
2024-03-13 | 6,080 | 6,110 | 5,812 | 5,891 | 521,900 | 5,891 |
2024-03-12 | 5,840 | 6,088 | 5,816 | 6,064 | 515,900 | 6,064 |
2024-03-11 | 5,735 | 5,867 | 5,727 | 5,849 | 445,200 | 5,849 |
2024-03-08 | 5,812 | 5,966 | 5,801 | 5,895 | 534,500 | 5,895 |
2024-03-07 | 6,054 | 6,087 | 5,891 | 5,891 | 595,500 | 5,891 |
2024-03-06 | 5,966 | 6,135 | 5,966 | 6,092 | 502,300 | 6,092 |
2024-03-05 | 6,054 | 6,144 | 5,951 | 6,127 | 434,600 | 6,127 |
2024-03-04 | 6,300 | 6,329 | 6,140 | 6,210 | 478,300 | 6,210 |
2024-03-01 | 6,045 | 6,214 | 6,030 | 6,201 | 328,700 | 6,201 |
2024-02-29 | 6,000 | 6,063 | 5,968 | 6,026 | 287,000 | 6,026 |
2024-02-28 | 6,089 | 6,269 | 6,032 | 6,092 | 545,100 | 6,092 |
2024-02-27 | 5,942 | 6,024 | 5,900 | 6,019 | 407,300 | 6,019 |
2024-02-26 | 6,140 | 6,146 | 5,855 | 5,870 | 662,200 | 5,870 |
2024-02-22 | 6,006 | 6,131 | 5,950 | 6,131 | 630,800 | 6,131 |
2024-02-21 | 5,780 | 5,938 | 5,713 | 5,906 | 345,100 | 5,906 |
2024-02-20 | 5,904 | 5,931 | 5,755 | 5,850 | 655,500 | 5,850 |
2024-02-19 | 5,898 | 6,025 | 5,849 | 5,976 | 409,900 | 5,976 |
2024-02-16 | 5,774 | 6,020 | 5,759 | 5,930 | 621,500 | 5,930 |
2024-02-15 | 5,771 | 5,783 | 5,655 | 5,776 | 338,300 | 5,776 |
2024-02-14 | 5,500 | 5,812 | 5,490 | 5,732 | 623,200 | 5,732 |
2024-02-13 | 5,439 | 5,580 | 5,430 | 5,564 | 568,700 | 5,564 |
2024-02-09 | 5,402 | 5,417 | 5,315 | 5,393 | 434,100 | 5,393 |
2024-02-08 | 5,363 | 5,436 | 5,252 | 5,381 | 649,300 | 5,381 |
2024-02-07 | 5,246 | 5,450 | 5,160 | 5,364 | 1,792,700 | 5,364 |
2024-02-06 | 5,106 | 5,146 | 4,990 | 5,146 | 1,442,200 | 5,146 |
2024-02-05 | 4,377 | 4,446 | 4,296 | 4,446 | 706,500 | 4,446 |
2024-02-02 | 4,335 | 4,393 | 4,306 | 4,320 | 298,300 | 4,320 |
2024-02-01 | 4,252 | 4,318 | 4,219 | 4,277 | 292,900 | 4,277 |
2024-01-31 | 4,277 | 4,298 | 4,171 | 4,298 | 557,200 | 4,298 |
2024-01-30 | 4,276 | 4,449 | 4,252 | 4,372 | 421,100 | 4,372 |
2024-01-29 | 4,169 | 4,270 | 4,116 | 4,250 | 241,500 | 4,250 |
2024-01-26 | 4,334 | 4,344 | 4,171 | 4,194 | 358,100 | 4,194 |
2024-01-25 | 4,352 | 4,410 | 4,296 | 4,404 | 306,000 | 4,404 |
2024-01-24 | 4,316 | 4,335 | 4,283 | 4,292 | 141,600 | 4,292 |
2024-01-23 | 4,398 | 4,458 | 4,314 | 4,341 | 205,800 | 4,341 |
2024-01-22 | 4,390 | 4,444 | 4,321 | 4,361 | 207,100 | 4,361 |
2024-01-19 | 4,250 | 4,359 | 4,228 | 4,338 | 407,900 | 4,338 |
2024-01-18 | 4,119 | 4,232 | 4,101 | 4,159 | 346,800 | 4,159 |
2024-01-17 | 4,300 | 4,368 | 4,128 | 4,128 | 544,500 | 4,128 |
2024-01-16 | 4,381 | 4,418 | 4,284 | 4,333 | 240,100 | 4,333 |
2024-01-15 | 4,344 | 4,409 | 4,242 | 4,381 | 376,200 | 4,381 |
2024-01-12 | 4,335 | 4,382 | 4,293 | 4,360 | 301,700 | 4,360 |
2024-01-11 | 4,370 | 4,390 | 4,287 | 4,335 | 268,500 | 4,335 |
2024-01-10 | 4,230 | 4,335 | 4,227 | 4,316 | 218,900 | 4,316 |
2024-01-09 | 4,300 | 4,367 | 4,230 | 4,235 | 276,200 | 4,235 |
2024-01-05 | 4,242 | 4,259 | 4,205 | 4,223 | 268,800 | 4,223 |
2024-01-04 | 4,056 | 4,219 | 4,018 | 4,216 | 317,900 | 4,216 |
分割・併合履歴 : なし