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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,881 | 6,905 | 6,740 | 6,759 | 423,100 | 6,759 |
| 2024-07-25 | 7,000 | 7,048 | 6,868 | 6,907 | 425,100 | 6,907 |
| 2024-07-24 | 7,394 | 7,544 | 7,276 | 7,327 | 300,300 | 7,327 |
| 2024-07-23 | 7,389 | 7,545 | 7,372 | 7,428 | 314,100 | 7,428 |
| 2024-07-22 | 7,370 | 7,439 | 7,202 | 7,245 | 318,800 | 7,245 |
| 2024-07-19 | 7,361 | 7,530 | 7,303 | 7,481 | 430,300 | 7,481 |
| 2024-07-18 | 7,600 | 7,670 | 7,352 | 7,352 | 805,500 | 7,352 |
| 2024-07-17 | 8,196 | 8,206 | 7,841 | 7,915 | 402,700 | 7,915 |
| 2024-07-16 | 7,982 | 8,205 | 7,930 | 8,135 | 278,100 | 8,135 |
| 2024-07-12 | 7,872 | 8,058 | 7,832 | 8,012 | 489,000 | 8,012 |
| 2024-07-11 | 8,213 | 8,281 | 8,040 | 8,054 | 366,400 | 8,054 |
| 2024-07-10 | 8,296 | 8,306 | 8,104 | 8,181 | 522,000 | 8,181 |
| 2024-07-09 | 7,882 | 8,130 | 7,878 | 8,104 | 512,800 | 8,104 |
| 2024-07-08 | 7,564 | 7,918 | 7,553 | 7,766 | 598,800 | 7,766 |
| 2024-07-05 | 7,665 | 7,697 | 7,456 | 7,504 | 289,800 | 7,504 |
| 2024-07-04 | 7,759 | 7,768 | 7,605 | 7,678 | 284,200 | 7,678 |
| 2024-07-03 | 7,441 | 7,682 | 7,441 | 7,682 | 327,700 | 7,682 |
| 2024-07-02 | 7,372 | 7,450 | 7,347 | 7,400 | 291,200 | 7,400 |
| 2024-07-01 | 7,500 | 7,500 | 7,320 | 7,383 | 340,400 | 7,383 |
| 2024-06-28 | 7,439 | 7,512 | 7,375 | 7,453 | 356,900 | 7,453 |
| 2024-06-27 | 7,225 | 7,375 | 7,165 | 7,372 | 353,900 | 7,372 |
| 2024-06-26 | 7,182 | 7,325 | 7,142 | 7,325 | 657,000 | 7,325 |
| 2024-06-25 | 6,980 | 7,220 | 6,980 | 7,190 | 933,400 | 7,190 |
| 2024-06-24 | 7,471 | 7,520 | 7,320 | 7,430 | 566,100 | 7,430 |
| 2024-06-21 | 7,753 | 7,829 | 7,566 | 7,603 | 784,000 | 7,603 |
| 2024-06-20 | 7,458 | 7,777 | 7,425 | 7,777 | 457,800 | 7,777 |
| 2024-06-19 | 7,665 | 7,785 | 7,493 | 7,495 | 390,900 | 7,495 |
| 2024-06-18 | 7,479 | 7,815 | 7,457 | 7,666 | 668,800 | 7,666 |
| 2024-06-17 | 7,440 | 7,465 | 7,260 | 7,332 | 429,500 | 7,332 |
| 2024-06-14 | 7,252 | 7,590 | 7,200 | 7,590 | 517,600 | 7,590 |
| 2024-06-13 | 7,450 | 7,592 | 7,138 | 7,195 | 582,000 | 7,195 |
| 2024-06-12 | 7,100 | 7,379 | 7,061 | 7,364 | 547,700 | 7,364 |
| 2024-06-11 | 7,055 | 7,233 | 7,055 | 7,137 | 509,200 | 7,137 |
| 2024-06-10 | 6,862 | 6,941 | 6,836 | 6,892 | 156,900 | 6,892 |
| 2024-06-07 | 6,752 | 6,884 | 6,718 | 6,781 | 179,200 | 6,781 |
| 2024-06-06 | 6,850 | 6,895 | 6,685 | 6,703 | 215,500 | 6,703 |
| 2024-06-05 | 6,677 | 6,762 | 6,579 | 6,651 | 373,900 | 6,651 |
| 2024-06-04 | 6,860 | 7,055 | 6,756 | 6,805 | 605,300 | 6,805 |
| 2024-06-03 | 6,593 | 6,797 | 6,452 | 6,765 | 399,400 | 6,765 |
| 2024-05-31 | 6,567 | 6,622 | 6,500 | 6,594 | 309,400 | 6,594 |
| 2024-05-30 | 6,440 | 6,662 | 6,392 | 6,603 | 291,600 | 6,603 |
| 2024-05-29 | 6,579 | 6,778 | 6,542 | 6,562 | 316,800 | 6,562 |
| 2024-05-28 | 6,686 | 6,782 | 6,497 | 6,527 | 335,100 | 6,527 |
| 2024-05-27 | 6,503 | 6,691 | 6,481 | 6,686 | 269,900 | 6,686 |
| 2024-05-24 | 6,564 | 6,607 | 6,452 | 6,466 | 264,700 | 6,466 |
| 2024-05-23 | 6,648 | 6,666 | 6,500 | 6,580 | 271,400 | 6,580 |
| 2024-05-22 | 6,610 | 6,610 | 6,412 | 6,448 | 287,900 | 6,448 |
| 2024-05-21 | 6,450 | 6,687 | 6,450 | 6,547 | 296,300 | 6,547 |
| 2024-05-20 | 6,420 | 6,526 | 6,330 | 6,389 | 343,400 | 6,389 |
| 2024-05-17 | 6,479 | 6,585 | 6,431 | 6,478 | 384,600 | 6,478 |
| 2024-05-16 | 6,215 | 6,488 | 6,198 | 6,379 | 641,600 | 6,379 |
| 2024-05-15 | 5,905 | 6,090 | 5,752 | 5,984 | 527,700 | 5,984 |
| 2024-05-14 | 6,349 | 6,350 | 5,629 | 5,805 | 1,229,100 | 5,805 |
| 2024-05-13 | 5,948 | 6,067 | 5,854 | 6,049 | 453,200 | 6,049 |
| 2024-05-10 | 5,901 | 5,927 | 5,808 | 5,898 | 257,900 | 5,898 |
| 2024-05-09 | 5,874 | 5,995 | 5,841 | 5,916 | 318,300 | 5,916 |
| 2024-05-08 | 5,788 | 5,887 | 5,764 | 5,874 | 307,800 | 5,874 |
| 2024-05-07 | 5,781 | 5,898 | 5,725 | 5,876 | 446,900 | 5,876 |
| 2024-05-02 | 5,824 | 5,869 | 5,778 | 5,778 | 201,700 | 5,778 |
| 2024-05-01 | 5,915 | 5,920 | 5,814 | 5,824 | 205,100 | 5,824 |
| 2024-04-30 | 5,908 | 5,975 | 5,839 | 5,955 | 293,200 | 5,955 |
| 2024-04-26 | 5,588 | 5,796 | 5,570 | 5,789 | 339,400 | 5,789 |
| 2024-04-25 | 5,670 | 5,787 | 5,640 | 5,640 | 235,100 | 5,640 |
| 2024-04-24 | 5,670 | 5,827 | 5,670 | 5,741 | 344,600 | 5,741 |
| 2024-04-23 | 5,719 | 5,748 | 5,418 | 5,533 | 421,000 | 5,533 |
| 2024-04-22 | 5,625 | 5,712 | 5,465 | 5,619 | 726,300 | 5,619 |
| 2024-04-19 | 5,910 | 5,946 | 5,573 | 5,725 | 587,600 | 5,725 |
| 2024-04-18 | 5,945 | 6,114 | 5,852 | 6,070 | 297,900 | 6,070 |
| 2024-04-17 | 6,050 | 6,195 | 6,020 | 6,076 | 333,300 | 6,076 |
| 2024-04-16 | 6,000 | 6,070 | 5,938 | 5,969 | 246,900 | 5,969 |
| 2024-04-15 | 6,088 | 6,123 | 5,983 | 6,087 | 290,300 | 6,087 |
| 2024-04-12 | 6,135 | 6,370 | 6,131 | 6,188 | 641,800 | 6,188 |
| 2024-04-11 | 6,000 | 6,044 | 5,945 | 5,973 | 331,400 | 5,973 |
| 2024-04-10 | 5,959 | 6,066 | 5,957 | 6,015 | 258,200 | 6,015 |
| 2024-04-09 | 5,999 | 6,049 | 5,937 | 6,012 | 355,500 | 6,012 |
| 2024-04-08 | 6,041 | 6,074 | 5,875 | 5,928 | 711,300 | 5,928 |
| 2024-04-05 | 6,158 | 6,219 | 5,978 | 6,088 | 589,500 | 6,088 |
| 2024-04-04 | 6,414 | 6,431 | 6,287 | 6,334 | 444,000 | 6,334 |
| 2024-04-03 | 6,449 | 6,497 | 6,320 | 6,333 | 476,200 | 6,333 |
| 2024-04-02 | 6,450 | 6,607 | 6,430 | 6,569 | 383,300 | 6,569 |
| 2024-04-01 | 6,755 | 6,756 | 6,355 | 6,383 | 469,600 | 6,383 |
| 2024-03-29 | 6,660 | 6,701 | 6,590 | 6,687 | 325,800 | 6,687 |
| 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
