7372 (株)デコルテ・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 302 | 310 | 302 | 310 | 16,100 | 310 |
| 2025-05-21 | 307 | 313 | 298 | 301 | 87,300 | 301 |
| 2025-05-20 | 303 | 308 | 292 | 306 | 8,900 | 306 |
| 2025-05-19 | 305 | 310 | 290 | 299 | 12,500 | 299 |
| 2025-05-16 | 297 | 313 | 297 | 304 | 20,300 | 304 |
| 2025-05-15 | 301 | 302 | 299 | 300 | 8,500 | 300 |
| 2025-05-14 | 303 | 305 | 299 | 301 | 12,700 | 301 |
| 2025-05-13 | 297 | 326 | 296 | 301 | 205,700 | 301 |
| 2025-05-12 | 300 | 301 | 291 | 301 | 9,800 | 301 |
| 2025-05-09 | 301 | 304 | 296 | 300 | 44,200 | 300 |
| 2025-05-08 | 305 | 319 | 303 | 309 | 34,500 | 309 |
| 2025-05-07 | 302 | 309 | 300 | 305 | 7,500 | 305 |
| 2025-05-02 | 291 | 301 | 291 | 301 | 6,500 | 301 |
| 2025-05-01 | 304 | 309 | 283 | 291 | 41,600 | 291 |
| 2025-04-30 | 315 | 321 | 300 | 300 | 25,900 | 300 |
| 2025-04-28 | 322 | 329 | 315 | 315 | 12,700 | 315 |
| 2025-04-25 | 311 | 316 | 311 | 314 | 3,000 | 314 |
| 2025-04-24 | 320 | 320 | 307 | 309 | 8,000 | 309 |
| 2025-04-23 | 324 | 325 | 315 | 319 | 5,100 | 319 |
| 2025-04-22 | 315 | 326 | 310 | 319 | 19,100 | 319 |
| 2025-04-21 | 310 | 310 | 306 | 309 | 2,600 | 309 |
| 2025-04-18 | 303 | 304 | 299 | 303 | 6,200 | 303 |
| 2025-04-17 | 290 | 316 | 290 | 297 | 59,500 | 297 |
| 2025-04-16 | 290 | 292 | 283 | 290 | 14,800 | 290 |
| 2025-04-15 | 288 | 295 | 288 | 294 | 6,800 | 294 |
| 2025-04-14 | 288 | 294 | 285 | 286 | 6,800 | 286 |
| 2025-04-11 | 281 | 284 | 273 | 281 | 24,900 | 281 |
| 2025-04-10 | 278 | 288 | 266 | 284 | 26,600 | 284 |
| 2025-04-09 | 277 | 277 | 259 | 262 | 39,500 | 262 |
| 2025-04-08 | 267 | 292 | 267 | 280 | 49,200 | 280 |
| 2025-04-07 | 278 | 278 | 251 | 262 | 52,000 | 262 |
| 2025-04-04 | 325 | 327 | 287 | 300 | 57,500 | 300 |
| 2025-04-03 | 313 | 317 | 307 | 317 | 11,700 | 317 |
| 2025-04-02 | 324 | 324 | 319 | 321 | 2,000 | 321 |
| 2025-04-01 | 320 | 328 | 320 | 324 | 1,100 | 324 |
| 2025-03-31 | 334 | 334 | 315 | 319 | 16,300 | 319 |
| 2025-03-28 | 340 | 342 | 328 | 333 | 3,900 | 333 |
| 2025-03-27 | 335 | 339 | 334 | 339 | 14,000 | 339 |
| 2025-03-26 | 337 | 337 | 332 | 334 | 3,900 | 334 |
| 2025-03-25 | 336 | 336 | 324 | 332 | 8,700 | 332 |
| 2025-03-24 | 336 | 337 | 332 | 332 | 62,100 | 332 |
| 2025-03-21 | 328 | 348 | 328 | 330 | 21,600 | 330 |
| 2025-03-19 | 330 | 330 | 322 | 328 | 4,200 | 328 |
| 2025-03-18 | 328 | 328 | 324 | 326 | 32,100 | 326 |
| 2025-03-17 | 326 | 330 | 323 | 324 | 7,100 | 324 |
| 2025-03-14 | 324 | 326 | 320 | 320 | 3,400 | 320 |
| 2025-03-13 | 332 | 332 | 326 | 326 | 2,100 | 326 |
| 2025-03-12 | 328 | 330 | 325 | 326 | 10,800 | 326 |
| 2025-03-11 | 322 | 332 | 318 | 320 | 13,300 | 320 |
| 2025-03-10 | 331 | 332 | 322 | 323 | 7,900 | 323 |
| 2025-03-07 | 329 | 332 | 327 | 328 | 4,000 | 328 |
| 2025-03-06 | 331 | 337 | 329 | 330 | 4,800 | 330 |
| 2025-03-05 | 330 | 334 | 327 | 331 | 6,600 | 331 |
| 2025-03-04 | 343 | 344 | 335 | 336 | 5,200 | 336 |
| 2025-03-03 | 344 | 345 | 341 | 342 | 2,900 | 342 |
| 2025-02-28 | 350 | 350 | 343 | 343 | 10,100 | 343 |
| 2025-02-27 | 338 | 350 | 338 | 350 | 30,600 | 350 |
| 2025-02-26 | 338 | 340 | 332 | 337 | 7,500 | 337 |
| 2025-02-25 | 335 | 341 | 328 | 335 | 20,800 | 335 |
| 2025-02-21 | 313 | 335 | 313 | 335 | 18,100 | 335 |
| 2025-02-20 | 319 | 322 | 312 | 316 | 31,000 | 316 |
| 2025-02-19 | 333 | 335 | 321 | 322 | 17,400 | 322 |
| 2025-02-18 | 329 | 337 | 326 | 336 | 26,400 | 336 |
| 2025-02-17 | 323 | 330 | 315 | 329 | 18,400 | 329 |
| 2025-02-14 | 328 | 328 | 318 | 321 | 26,100 | 321 |
| 2025-02-13 | 331 | 331 | 315 | 317 | 22,600 | 317 |
| 2025-02-12 | 326 | 327 | 319 | 324 | 14,600 | 324 |
| 2025-02-10 | 333 | 333 | 322 | 325 | 22,400 | 325 |
| 2025-02-07 | 330 | 333 | 320 | 326 | 49,000 | 326 |
| 2025-02-06 | 344 | 369 | 316 | 330 | 680,300 | 330 |
| 2025-02-05 | 296 | 297 | 284 | 297 | 30,800 | 297 |
| 2025-02-04 | 282 | 295 | 277 | 288 | 29,800 | 288 |
| 2025-02-03 | 274 | 282 | 274 | 280 | 4,700 | 280 |
| 2025-01-31 | 275 | 277 | 274 | 276 | 10,300 | 276 |
| 2025-01-30 | 274 | 274 | 270 | 273 | 11,200 | 273 |
| 2025-01-29 | 270 | 275 | 270 | 270 | 3,700 | 270 |
| 2025-01-28 | 273 | 278 | 269 | 274 | 6,400 | 274 |
| 2025-01-27 | 272 | 273 | 271 | 273 | 6,300 | 273 |
| 2025-01-24 | 271 | 271 | 265 | 268 | 13,800 | 268 |
| 2025-01-23 | 270 | 272 | 267 | 270 | 8,100 | 270 |
| 2025-01-22 | 267 | 274 | 266 | 269 | 11,200 | 269 |
| 2025-01-21 | 264 | 267 | 264 | 267 | 2,600 | 267 |
| 2025-01-20 | 263 | 268 | 262 | 264 | 4,700 | 264 |
| 2025-01-17 | 260 | 264 | 260 | 263 | 6,200 | 263 |
| 2025-01-16 | 261 | 264 | 260 | 261 | 4,400 | 261 |
| 2025-01-15 | 266 | 266 | 260 | 261 | 3,500 | 261 |
| 2025-01-14 | 263 | 266 | 263 | 266 | 3,000 | 266 |
| 2025-01-10 | 272 | 272 | 270 | 270 | 6,200 | 270 |
| 2025-01-09 | 268 | 271 | 266 | 269 | 14,600 | 269 |
| 2025-01-08 | 266 | 268 | 263 | 268 | 3,400 | 268 |
| 2025-01-07 | 268 | 269 | 267 | 268 | 4,300 | 268 |
| 2025-01-06 | 260 | 271 | 260 | 268 | 11,400 | 268 |
分割・併合履歴 ： なし