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
2024-07-127,8728,0587,8328,012489,0008,012
2024-07-118,2138,2818,0408,054366,4008,054
2024-07-108,2968,3068,1048,181522,0008,181
2024-07-097,8828,1307,8788,104512,8008,104
2024-07-087,5647,9187,5537,766598,8007,766
2024-07-057,6657,6977,4567,504289,8007,504
2024-07-047,7597,7687,6057,678284,2007,678
2024-07-037,4417,6827,4417,682327,7007,682
2024-07-027,3727,4507,3477,400291,2007,400
2024-07-017,5007,5007,3207,383340,4007,383
2024-06-287,4397,5127,3757,453356,9007,453
2024-06-277,2257,3757,1657,372353,9007,372
2024-06-267,1827,3257,1427,325657,0007,325
2024-06-256,9807,2206,9807,190933,4007,190
2024-06-247,4717,5207,3207,430566,1007,430
2024-06-217,7537,8297,5667,603784,0007,603
2024-06-207,4587,7777,4257,777457,8007,777
2024-06-197,6657,7857,4937,495390,9007,495
2024-06-187,4797,8157,4577,666668,8007,666
2024-06-177,4407,4657,2607,332429,5007,332
2024-06-147,2527,5907,2007,590517,6007,590
2024-06-137,4507,5927,1387,195582,0007,195
2024-06-127,1007,3797,0617,364547,7007,364
2024-06-117,0557,2337,0557,137509,2007,137
2024-06-106,8626,9416,8366,892156,9006,892
2024-06-076,7526,8846,7186,781179,2006,781
2024-06-066,8506,8956,6856,703215,5006,703
2024-06-056,6776,7626,5796,651373,9006,651
2024-06-046,8607,0556,7566,805605,3006,805
2024-06-036,5936,7976,4526,765399,4006,765
2024-05-316,5676,6226,5006,594309,4006,594
2024-05-306,4406,6626,3926,603291,6006,603
2024-05-296,5796,7786,5426,562316,8006,562
2024-05-286,6866,7826,4976,527335,1006,527
2024-05-276,5036,6916,4816,686269,9006,686
2024-05-246,5646,6076,4526,466264,7006,466
2024-05-236,6486,6666,5006,580271,4006,580
2024-05-226,6106,6106,4126,448287,9006,448
2024-05-216,4506,6876,4506,547296,3006,547
2024-05-206,4206,5266,3306,389343,4006,389
2024-05-176,4796,5856,4316,478384,6006,478
2024-05-166,2156,4886,1986,379641,6006,379
2024-05-155,9056,0905,7525,984527,7005,984
2024-05-146,3496,3505,6295,8051,229,1005,805
2024-05-135,9486,0675,8546,049453,2006,049
2024-05-105,9015,9275,8085,898257,9005,898
2024-05-095,8745,9955,8415,916318,3005,916
2024-05-085,7885,8875,7645,874307,8005,874
2024-05-075,7815,8985,7255,876446,9005,876
2024-05-025,8245,8695,7785,778201,7005,778
2024-05-015,9155,9205,8145,824205,1005,824
2024-04-305,9085,9755,8395,955293,2005,955
2024-04-265,5885,7965,5705,789339,4005,789
2024-04-255,6705,7875,6405,640235,1005,640
2024-04-245,6705,8275,6705,741344,6005,741
2024-04-235,7195,7485,4185,533421,0005,533
2024-04-225,6255,7125,4655,619726,3005,619
2024-04-195,9105,9465,5735,725587,6005,725
2024-04-185,9456,1145,8526,070297,9006,070
2024-04-176,0506,1956,0206,076333,3006,076
2024-04-166,0006,0705,9385,969246,9005,969
2024-04-156,0886,1235,9836,087290,3006,087
2024-04-126,1356,3706,1316,188641,8006,188
2024-04-116,0006,0445,9455,973331,4005,973
2024-04-105,9596,0665,9576,015258,2006,015
2024-04-095,9996,0495,9376,012355,5006,012
2024-04-086,0416,0745,8755,928711,3005,928
2024-04-056,1586,2195,9786,088589,5006,088
2024-04-046,4146,4316,2876,334444,0006,334
2024-04-036,4496,4976,3206,333476,2006,333
2024-04-026,4506,6076,4306,569383,3006,569
2024-04-016,7556,7566,3556,383469,6006,383
2024-03-296,6606,7016,5906,687325,8006,687
2024-03-286,5176,6326,4506,560333,5006,560
2024-03-276,4766,6886,4766,601511,1006,601
2024-03-266,3856,5966,3856,440414,9006,440
2024-03-256,3556,4506,2996,359275,9006,359
2024-03-226,2496,4306,2206,355562,4006,355
2024-03-216,1346,2206,0796,190291,9006,190
2024-03-195,9206,0275,8836,015272,5006,015
2024-03-185,9616,1195,9036,067302,7006,067
2024-03-155,7975,8745,7645,856270,9005,856
2024-03-145,9525,9605,7755,815252,3005,815
2024-03-136,0806,1105,8125,891521,9005,891
2024-03-125,8406,0885,8166,064515,9006,064
2024-03-115,7355,8675,7275,849445,2005,849
2024-03-085,8125,9665,8015,895534,5005,895
2024-03-076,0546,0875,8915,891595,5005,891
2024-03-065,9666,1355,9666,092502,3006,092
2024-03-056,0546,1445,9516,127434,6006,127
2024-03-046,3006,3296,1406,210478,3006,210
2024-03-016,0456,2146,0306,201328,7006,201
2024-02-296,0006,0635,9686,026287,0006,026
2024-02-286,0896,2696,0326,092545,1006,092
2024-02-275,9426,0245,9006,019407,3006,019
2024-02-266,1406,1465,8555,870662,2005,870
2024-02-226,0066,1315,9506,131630,8006,131
2024-02-215,7805,9385,7135,906345,1005,906
2024-02-205,9045,9315,7555,850655,5005,850
2024-02-195,8986,0255,8495,976409,9005,976
2024-02-165,7746,0205,7595,930621,5005,930
2024-02-155,7715,7835,6555,776338,3005,776
2024-02-145,5005,8125,4905,732623,2005,732
2024-02-135,4395,5805,4305,564568,7005,564
2024-02-095,4025,4175,3155,393434,1005,393
2024-02-085,3635,4365,2525,381649,3005,381
2024-02-075,2465,4505,1605,3641,792,7005,364
2024-02-065,1065,1464,9905,1461,442,2005,146
2024-02-054,3774,4464,2964,446706,5004,446
2024-02-024,3354,3934,3064,320298,3004,320
2024-02-014,2524,3184,2194,277292,9004,277
2024-01-314,2774,2984,1714,298557,2004,298
2024-01-304,2764,4494,2524,372421,1004,372
2024-01-294,1694,2704,1164,250241,5004,250
2024-01-264,3344,3444,1714,194358,1004,194
2024-01-254,3524,4104,2964,404306,0004,404
2024-01-244,3164,3354,2834,292141,6004,292
2024-01-234,3984,4584,3144,341205,8004,341
2024-01-224,3904,4444,3214,361207,1004,361
2024-01-194,2504,3594,2284,338407,9004,338
2024-01-184,1194,2324,1014,159346,8004,159
2024-01-174,3004,3684,1284,128544,5004,128
2024-01-164,3814,4184,2844,333240,1004,333
2024-01-154,3444,4094,2424,381376,2004,381
2024-01-124,3354,3824,2934,360301,7004,360
2024-01-114,3704,3904,2874,335268,5004,335
2024-01-104,2304,3354,2274,316218,9004,316
2024-01-094,3004,3674,2304,235276,2004,235
2024-01-054,2424,2594,2054,223268,8004,223
2024-01-044,0564,2194,0184,216317,9004,216

分割・併合履歴 : なし