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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
