7372 (株)デコルテ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 275 | 282 | 274 | 280 | 18,100 | 280 |
| 2024-12-02 | 277 | 277 | 275 | 275 | 23,400 | 275 |
| 2024-11-29 | 278 | 281 | 278 | 279 | 8,900 | 279 |
| 2024-11-28 | 283 | 283 | 281 | 283 | 3,800 | 283 |
| 2024-11-27 | 283 | 285 | 280 | 285 | 11,100 | 285 |
| 2024-11-26 | 293 | 293 | 283 | 283 | 14,800 | 283 |
| 2024-11-25 | 284 | 287 | 283 | 285 | 12,200 | 285 |
| 2024-11-22 | 292 | 292 | 287 | 288 | 11,800 | 288 |
| 2024-11-21 | 286 | 288 | 286 | 288 | 5,000 | 288 |
| 2024-11-20 | 285 | 288 | 285 | 286 | 6,100 | 286 |
| 2024-11-19 | 283 | 288 | 282 | 284 | 6,300 | 284 |
| 2024-11-18 | 285 | 287 | 281 | 282 | 3,900 | 282 |
| 2024-11-15 | 285 | 290 | 285 | 287 | 4,200 | 287 |
| 2024-11-14 | 285 | 292 | 284 | 291 | 9,900 | 291 |
| 2024-11-13 | 293 | 293 | 285 | 286 | 4,600 | 286 |
| 2024-11-12 | 285 | 291 | 283 | 290 | 6,800 | 290 |
| 2024-11-11 | 283 | 288 | 283 | 285 | 9,300 | 285 |
| 2024-11-08 | 285 | 287 | 284 | 287 | 27,000 | 287 |
| 2024-11-07 | 293 | 293 | 287 | 287 | 11,900 | 287 |
| 2024-11-06 | 302 | 302 | 291 | 296 | 32,300 | 296 |
| 2024-11-05 | 293 | 302 | 293 | 300 | 14,500 | 300 |
| 2024-11-01 | 298 | 298 | 296 | 298 | 4,100 | 298 |
| 2024-10-31 | 289 | 298 | 289 | 298 | 8,100 | 298 |
| 2024-10-30 | 288 | 291 | 286 | 288 | 7,700 | 288 |
| 2024-10-29 | 288 | 289 | 286 | 289 | 4,400 | 289 |
| 2024-10-28 | 290 | 290 | 284 | 284 | 23,400 | 284 |
| 2024-10-25 | 298 | 298 | 282 | 287 | 18,200 | 287 |
| 2024-10-24 | 299 | 299 | 290 | 299 | 11,000 | 299 |
| 2024-10-23 | 302 | 302 | 295 | 299 | 5,800 | 299 |
| 2024-10-22 | 311 | 319 | 299 | 299 | 19,400 | 299 |
| 2024-10-21 | 310 | 313 | 310 | 310 | 2,000 | 310 |
| 2024-10-18 | 310 | 312 | 308 | 311 | 3,300 | 311 |
| 2024-10-17 | 314 | 314 | 310 | 310 | 2,800 | 310 |
| 2024-10-16 | 315 | 315 | 309 | 313 | 14,400 | 313 |
| 2024-10-15 | 315 | 315 | 313 | 315 | 3,000 | 315 |
| 2024-10-11 | 316 | 318 | 313 | 316 | 4,700 | 316 |
| 2024-10-10 | 327 | 328 | 315 | 316 | 9,400 | 316 |
| 2024-10-09 | 331 | 341 | 320 | 329 | 27,700 | 329 |
| 2024-10-08 | 325 | 361 | 315 | 315 | 90,700 | 315 |
| 2024-10-07 | 312 | 323 | 307 | 313 | 17,000 | 313 |
| 2024-10-04 | 306 | 310 | 306 | 307 | 1,800 | 307 |
| 2024-10-03 | 307 | 310 | 303 | 306 | 4,000 | 306 |
| 2024-10-02 | 310 | 310 | 306 | 306 | 2,500 | 306 |
| 2024-10-01 | 307 | 313 | 307 | 312 | 1,900 | 312 |
| 2024-09-30 | 308 | 308 | 303 | 303 | 2,700 | 303 |
| 2024-09-27 | 317 | 317 | 305 | 310 | 12,300 | 310 |
| 2024-09-26 | 313 | 313 | 304 | 309 | 24,400 | 309 |
| 2024-09-25 | 305 | 307 | 304 | 307 | 3,200 | 307 |
| 2024-09-24 | 307 | 307 | 302 | 302 | 40,600 | 302 |
| 2024-09-20 | 320 | 320 | 305 | 307 | 4,100 | 307 |
| 2024-09-19 | 301 | 312 | 301 | 304 | 5,800 | 304 |
| 2024-09-18 | 300 | 308 | 300 | 308 | 6,400 | 308 |
| 2024-09-17 | 302 | 315 | 302 | 315 | 2,500 | 315 |
| 2024-09-13 | 315 | 319 | 309 | 309 | 2,200 | 309 |
| 2024-09-12 | 303 | 310 | 303 | 309 | 8,100 | 309 |
| 2024-09-11 | 311 | 311 | 289 | 295 | 27,100 | 295 |
| 2024-09-10 | 310 | 315 | 310 | 314 | 3,700 | 314 |
| 2024-09-09 | 308 | 322 | 303 | 315 | 17,400 | 315 |
| 2024-09-06 | 335 | 335 | 319 | 324 | 7,000 | 324 |
| 2024-09-05 | 345 | 348 | 336 | 336 | 6,000 | 336 |
| 2024-09-04 | 352 | 355 | 346 | 346 | 11,300 | 346 |
| 2024-09-03 | 344 | 362 | 344 | 360 | 42,800 | 360 |
| 2024-09-02 | 340 | 344 | 340 | 344 | 3,000 | 344 |
| 2024-08-30 | 342 | 346 | 340 | 340 | 2,100 | 340 |
| 2024-08-29 | 337 | 349 | 337 | 342 | 8,400 | 342 |
| 2024-08-28 | 355 | 355 | 336 | 337 | 6,000 | 337 |
| 2024-08-27 | 337 | 338 | 336 | 336 | 2,200 | 336 |
| 2024-08-26 | 349 | 349 | 335 | 338 | 8,100 | 338 |
| 2024-08-23 | 337 | 340 | 334 | 339 | 4,600 | 339 |
| 2024-08-22 | 337 | 339 | 337 | 337 | 3,100 | 337 |
| 2024-08-21 | 336 | 338 | 335 | 337 | 1,200 | 337 |
| 2024-08-20 | 334 | 338 | 333 | 336 | 3,000 | 336 |
| 2024-08-19 | 340 | 340 | 322 | 336 | 12,200 | 336 |
| 2024-08-16 | 349 | 350 | 343 | 343 | 11,100 | 343 |
| 2024-08-15 | 335 | 341 | 328 | 337 | 8,000 | 337 |
| 2024-08-14 | 307 | 335 | 307 | 335 | 10,000 | 335 |
| 2024-08-13 | 293 | 307 | 293 | 307 | 8,700 | 307 |
| 2024-08-09 | 293 | 298 | 280 | 293 | 24,300 | 293 |
| 2024-08-08 | 286 | 294 | 286 | 289 | 19,900 | 289 |
| 2024-08-07 | 296 | 305 | 280 | 280 | 40,400 | 280 |
| 2024-08-06 | 277 | 300 | 276 | 296 | 67,000 | 296 |
| 2024-08-05 | 338 | 338 | 268 | 270 | 112,400 | 270 |
| 2024-08-02 | 360 | 379 | 344 | 348 | 94,800 | 348 |
| 2024-08-01 | 394 | 399 | 373 | 377 | 11,100 | 377 |
| 2024-07-31 | 395 | 399 | 392 | 395 | 2,800 | 395 |
| 2024-07-30 | 389 | 398 | 384 | 397 | 13,400 | 397 |
| 2024-07-29 | 387 | 390 | 379 | 388 | 9,000 | 388 |
| 2024-07-26 | 389 | 389 | 368 | 388 | 22,200 | 388 |
| 2024-07-25 | 379 | 381 | 367 | 381 | 20,400 | 381 |
| 2024-07-24 | 371 | 378 | 370 | 378 | 18,100 | 378 |
| 2024-07-23 | 381 | 385 | 359 | 372 | 87,300 | 372 |
| 2024-07-22 | 381 | 385 | 380 | 381 | 7,400 | 381 |
| 2024-07-19 | 380 | 389 | 380 | 381 | 15,900 | 381 |
| 2024-07-18 | 375 | 383 | 375 | 380 | 8,200 | 380 |
| 2024-07-17 | 378 | 383 | 376 | 381 | 7,500 | 381 |
| 2024-07-16 | 387 | 387 | 377 | 383 | 41,200 | 383 |
| 2024-07-12 | 386 | 391 | 384 | 388 | 10,200 | 388 |
| 2024-07-11 | 390 | 390 | 384 | 388 | 4,100 | 388 |
| 2024-07-10 | 392 | 394 | 384 | 390 | 21,100 | 390 |
| 2024-07-09 | 395 | 395 | 392 | 392 | 5,100 | 392 |
| 2024-07-08 | 395 | 403 | 395 | 395 | 4,100 | 395 |
| 2024-07-05 | 404 | 404 | 391 | 396 | 11,300 | 396 |
| 2024-07-04 | 405 | 407 | 399 | 399 | 6,500 | 399 |
| 2024-07-03 | 405 | 408 | 403 | 405 | 4,400 | 405 |
| 2024-07-02 | 407 | 407 | 404 | 407 | 16,700 | 407 |
| 2024-07-01 | 415 | 415 | 404 | 410 | 6,400 | 410 |
| 2024-06-28 | 407 | 412 | 407 | 408 | 4,200 | 408 |
| 2024-06-27 | 401 | 410 | 401 | 409 | 10,800 | 409 |
| 2024-06-26 | 405 | 406 | 400 | 400 | 8,100 | 400 |
| 2024-06-25 | 394 | 398 | 394 | 396 | 2,500 | 396 |
| 2024-06-24 | 390 | 397 | 390 | 392 | 3,400 | 392 |
| 2024-06-21 | 380 | 393 | 380 | 390 | 21,100 | 390 |
| 2024-06-20 | 381 | 384 | 377 | 379 | 21,800 | 379 |
| 2024-06-19 | 385 | 386 | 380 | 380 | 9,400 | 380 |
| 2024-06-18 | 389 | 391 | 386 | 386 | 9,600 | 386 |
| 2024-06-17 | 395 | 396 | 388 | 389 | 22,900 | 389 |
| 2024-06-14 | 395 | 399 | 395 | 396 | 9,400 | 396 |
| 2024-06-13 | 397 | 399 | 396 | 396 | 10,700 | 396 |
| 2024-06-12 | 397 | 401 | 397 | 398 | 10,500 | 398 |
| 2024-06-11 | 402 | 405 | 399 | 399 | 20,200 | 399 |
| 2024-06-10 | 412 | 412 | 405 | 405 | 5,200 | 405 |
| 2024-06-07 | 419 | 419 | 409 | 413 | 11,000 | 413 |
| 2024-06-06 | 415 | 434 | 413 | 424 | 59,000 | 424 |
| 2024-06-05 | 398 | 406 | 396 | 400 | 5,200 | 400 |
| 2024-06-04 | 393 | 401 | 393 | 401 | 5,500 | 401 |
| 2024-06-03 | 397 | 401 | 393 | 395 | 9,700 | 395 |
| 2024-05-31 | 396 | 403 | 394 | 394 | 11,900 | 394 |
| 2024-05-30 | 388 | 400 | 388 | 397 | 15,700 | 397 |
| 2024-05-29 | 388 | 393 | 388 | 388 | 7,800 | 388 |
| 2024-05-28 | 386 | 392 | 386 | 389 | 4,400 | 389 |
| 2024-05-27 | 390 | 391 | 386 | 389 | 9,500 | 389 |
| 2024-05-24 | 386 | 390 | 385 | 390 | 17,400 | 390 |
| 2024-05-23 | 391 | 397 | 386 | 386 | 24,800 | 386 |
| 2024-05-22 | 390 | 391 | 386 | 391 | 19,700 | 391 |
| 2024-05-21 | 388 | 393 | 387 | 390 | 12,100 | 390 |
| 2024-05-20 | 381 | 392 | 381 | 392 | 14,900 | 392 |
| 2024-05-17 | 385 | 386 | 371 | 380 | 27,400 | 380 |
| 2024-05-16 | 391 | 393 | 381 | 385 | 25,000 | 385 |
| 2024-05-15 | 414 | 414 | 392 | 392 | 26,500 | 392 |
| 2024-05-14 | 410 | 412 | 405 | 412 | 32,600 | 412 |
| 2024-05-13 | 421 | 421 | 407 | 409 | 64,400 | 409 |
| 2024-05-10 | 444 | 446 | 424 | 429 | 83,900 | 429 |
| 2024-05-09 | 451 | 454 | 440 | 441 | 58,800 | 441 |
| 2024-05-08 | 460 | 469 | 440 | 440 | 205,900 | 440 |
| 2024-05-07 | 504 | 515 | 492 | 492 | 32,300 | 492 |
| 2024-05-02 | 493 | 504 | 482 | 504 | 22,700 | 504 |
| 2024-05-01 | 494 | 494 | 486 | 490 | 19,100 | 490 |
| 2024-04-30 | 496 | 496 | 483 | 494 | 12,000 | 494 |
| 2024-04-26 | 502 | 502 | 482 | 483 | 19,200 | 483 |
| 2024-04-25 | 503 | 503 | 492 | 494 | 5,600 | 494 |
| 2024-04-24 | 487 | 514 | 484 | 500 | 16,100 | 500 |
| 2024-04-23 | 486 | 490 | 482 | 484 | 33,700 | 484 |
| 2024-04-22 | 487 | 487 | 480 | 483 | 25,700 | 483 |
| 2024-04-19 | 486 | 486 | 470 | 471 | 31,800 | 471 |
| 2024-04-18 | 483 | 490 | 480 | 486 | 2,200 | 486 |
| 2024-04-17 | 503 | 503 | 480 | 483 | 30,900 | 483 |
| 2024-04-16 | 502 | 502 | 495 | 495 | 13,200 | 495 |
| 2024-04-15 | 502 | 502 | 497 | 502 | 10,100 | 502 |
| 2024-04-12 | 497 | 502 | 497 | 502 | 9,300 | 502 |
| 2024-04-11 | 494 | 509 | 492 | 497 | 24,000 | 497 |
| 2024-04-10 | 488 | 492 | 488 | 489 | 6,400 | 489 |
| 2024-04-09 | 496 | 496 | 475 | 494 | 43,000 | 494 |
| 2024-04-08 | 480 | 497 | 473 | 493 | 35,200 | 493 |
| 2024-04-05 | 484 | 487 | 478 | 478 | 12,600 | 478 |
| 2024-04-04 | 492 | 493 | 482 | 489 | 7,000 | 489 |
| 2024-04-03 | 490 | 497 | 490 | 492 | 8,400 | 492 |
| 2024-04-02 | 502 | 502 | 490 | 492 | 24,100 | 492 |
| 2024-04-01 | 508 | 512 | 500 | 502 | 13,900 | 502 |
| 2024-03-29 | 505 | 505 | 493 | 502 | 14,700 | 502 |
| 2024-03-28 | 505 | 510 | 501 | 502 | 7,300 | 502 |
| 2024-03-27 | 507 | 512 | 503 | 512 | 20,300 | 512 |
| 2024-03-26 | 525 | 525 | 501 | 506 | 16,100 | 506 |
| 2024-03-25 | 522 | 522 | 506 | 515 | 56,400 | 515 |
| 2024-03-22 | 481 | 536 | 481 | 522 | 142,200 | 522 |
| 2024-03-21 | 474 | 490 | 473 | 484 | 33,500 | 484 |
| 2024-03-19 | 471 | 474 | 470 | 470 | 6,000 | 470 |
| 2024-03-18 | 462 | 474 | 462 | 472 | 12,600 | 472 |
| 2024-03-15 | 460 | 463 | 456 | 460 | 5,400 | 460 |
| 2024-03-14 | 459 | 465 | 459 | 459 | 4,900 | 459 |
| 2024-03-13 | 461 | 465 | 460 | 463 | 5,500 | 463 |
| 2024-03-12 | 456 | 464 | 450 | 461 | 16,400 | 461 |
| 2024-03-11 | 457 | 458 | 457 | 457 | 6,200 | 457 |
| 2024-03-08 | 462 | 466 | 452 | 461 | 31,600 | 461 |
| 2024-03-07 | 467 | 470 | 459 | 464 | 7,600 | 464 |
| 2024-03-06 | 461 | 473 | 461 | 467 | 11,000 | 467 |
| 2024-03-05 | 480 | 480 | 463 | 468 | 22,400 | 468 |
| 2024-03-04 | 471 | 485 | 464 | 481 | 33,900 | 481 |
| 2024-03-01 | 482 | 487 | 471 | 471 | 32,400 | 471 |
| 2024-02-29 | 473 | 482 | 471 | 479 | 14,400 | 479 |
| 2024-02-28 | 470 | 490 | 469 | 475 | 50,100 | 475 |
| 2024-02-27 | 470 | 473 | 468 | 469 | 36,500 | 469 |
| 2024-02-26 | 463 | 474 | 462 | 472 | 13,300 | 472 |
| 2024-02-22 | 467 | 473 | 456 | 461 | 20,300 | 461 |
| 2024-02-21 | 470 | 472 | 464 | 464 | 13,100 | 464 |
| 2024-02-20 | 475 | 477 | 464 | 473 | 42,300 | 473 |
| 2024-02-19 | 460 | 478 | 460 | 474 | 67,900 | 474 |
| 2024-02-16 | 448 | 463 | 446 | 452 | 49,100 | 452 |
| 2024-02-15 | 462 | 462 | 445 | 445 | 37,000 | 445 |
| 2024-02-14 | 465 | 465 | 453 | 460 | 40,800 | 460 |
| 2024-02-13 | 475 | 475 | 460 | 466 | 57,400 | 466 |
| 2024-02-09 | 475 | 481 | 467 | 468 | 59,200 | 468 |
| 2024-02-08 | 482 | 483 | 473 | 480 | 56,700 | 480 |
| 2024-02-07 | 504 | 509 | 474 | 484 | 148,400 | 484 |
| 2024-02-06 | 500 | 532 | 487 | 511 | 219,700 | 511 |
| 2024-02-05 | 532 | 533 | 514 | 519 | 91,300 | 519 |
| 2024-02-02 | 525 | 532 | 522 | 532 | 26,500 | 532 |
| 2024-02-01 | 538 | 540 | 520 | 525 | 26,100 | 525 |
| 2024-01-31 | 538 | 544 | 535 | 539 | 29,000 | 539 |
| 2024-01-30 | 544 | 546 | 528 | 542 | 54,600 | 542 |
| 2024-01-29 | 533 | 545 | 531 | 544 | 42,800 | 544 |
| 2024-01-26 | 534 | 546 | 530 | 533 | 33,200 | 533 |
| 2024-01-25 | 534 | 535 | 527 | 530 | 14,100 | 530 |
| 2024-01-24 | 526 | 543 | 526 | 538 | 37,300 | 538 |
| 2024-01-23 | 524 | 533 | 521 | 530 | 41,700 | 530 |
| 2024-01-22 | 512 | 523 | 509 | 522 | 43,600 | 522 |
| 2024-01-19 | 501 | 507 | 501 | 506 | 30,000 | 506 |
| 2024-01-18 | 520 | 520 | 497 | 498 | 75,400 | 498 |
| 2024-01-17 | 514 | 522 | 512 | 520 | 28,000 | 520 |
| 2024-01-16 | 520 | 524 | 513 | 513 | 32,700 | 513 |
| 2024-01-15 | 524 | 524 | 514 | 521 | 24,800 | 521 |
| 2024-01-12 | 524 | 524 | 510 | 519 | 21,800 | 519 |
| 2024-01-11 | 536 | 536 | 517 | 521 | 70,400 | 521 |
| 2024-01-10 | 547 | 554 | 523 | 536 | 163,600 | 536 |
| 2024-01-09 | 560 | 577 | 551 | 574 | 94,700 | 574 |
| 2024-01-05 | 569 | 569 | 545 | 554 | 38,600 | 554 |
| 2024-01-04 | 556 | 567 | 545 | 565 | 73,900 | 565 |
分割・併合履歴 ： なし
