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