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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,840 | 2,854 | 2,781 | 2,790 | 469,700 | 2,790 |
2023-02-07 | 2,840 | 2,895 | 2,817 | 2,847 | 630,500 | 2,847 |
2023-02-06 | 2,845 | 2,868 | 2,809 | 2,814 | 384,000 | 2,814 |
2023-02-03 | 2,845 | 2,880 | 2,827 | 2,828 | 908,200 | 2,828 |
2023-02-02 | 2,691 | 2,823 | 2,689 | 2,807 | 1,815,100 | 2,807 |
2023-02-01 | 2,800 | 2,810 | 2,733 | 2,741 | 761,600 | 2,741 |
2023-01-31 | 2,780 | 2,786 | 2,731 | 2,748 | 523,000 | 2,748 |
2023-01-30 | 2,775 | 2,788 | 2,749 | 2,770 | 592,700 | 2,770 |
2023-01-27 | 2,761 | 2,776 | 2,727 | 2,753 | 571,000 | 2,753 |
2023-01-26 | 2,799 | 2,802 | 2,753 | 2,769 | 346,200 | 2,769 |
2023-01-25 | 2,781 | 2,786 | 2,746 | 2,769 | 449,200 | 2,769 |
2023-01-24 | 2,800 | 2,819 | 2,775 | 2,801 | 508,100 | 2,801 |
2023-01-23 | 2,748 | 2,760 | 2,710 | 2,751 | 342,400 | 2,751 |
2023-01-20 | 2,651 | 2,703 | 2,644 | 2,698 | 341,900 | 2,698 |
2023-01-19 | 2,660 | 2,720 | 2,653 | 2,676 | 539,700 | 2,676 |
2023-01-18 | 2,676 | 2,789 | 2,672 | 2,731 | 608,500 | 2,731 |
2023-01-17 | 2,620 | 2,684 | 2,618 | 2,667 | 576,600 | 2,667 |
2023-01-16 | 2,609 | 2,642 | 2,568 | 2,580 | 686,100 | 2,580 |
2023-01-13 | 2,645 | 2,709 | 2,635 | 2,639 | 619,600 | 2,639 |
2023-01-12 | 2,720 | 2,734 | 2,666 | 2,689 | 857,200 | 2,689 |
2023-01-11 | 2,607 | 2,673 | 2,598 | 2,661 | 499,500 | 2,661 |
2023-01-10 | 2,581 | 2,605 | 2,556 | 2,591 | 700,900 | 2,591 |
2023-01-06 | 2,451 | 2,505 | 2,445 | 2,496 | 473,300 | 2,496 |
2023-01-05 | 2,465 | 2,492 | 2,453 | 2,483 | 462,400 | 2,483 |
2023-01-04 | 2,508 | 2,516 | 2,435 | 2,435 | 619,500 | 2,435 |
分割・併合履歴 : なし