1. HOME >
  2. 株価時系列 >
  3. 7372 >
  4. 2021年

7372 (株)デコルテ・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3099899896197043,000970
2021-12-299671,00896099963,500999
2021-12-2898899794895580,800955
2021-12-271,0011,02095597383,600973
2021-12-249391,000939995114,600995
2021-12-2395295292393944,900939
2021-12-22883960883951177,900951
2021-12-21881908866868112,000868
2021-12-20935945852866369,600866
2021-12-179501,014950955342,800955
2021-12-1694095993293446,000934
2021-12-1590193490092964,500929
2021-12-14944944902906134,200906
2021-12-1398299394795343,000953
2021-12-1099899896397583,700975
2021-12-099901,00998699432,600994
2021-12-081,0101,01598298748,200987
2021-12-079681,0069661,000103,2001,000
2021-12-061,0001,000948957101,900957
2021-12-039511,0379511,037129,4001,037
2021-12-02964992931936141,000936
2021-12-019861,0129561,00872,1001,008
2021-11-309851,00895796263,100962
2021-11-299801,01497298457,800984
2021-11-261,0351,0359841,010161,7001,010
2021-11-251,0611,0641,0201,02343,5001,023
2021-11-241,1011,1011,0391,04585,0001,045
2021-11-221,1331,1461,0901,10162,5001,101
2021-11-191,1471,1641,1261,14555,0001,145
2021-11-181,0971,1551,0971,15488,6001,154
2021-11-171,1081,1451,0981,12483,8001,124
2021-11-161,1071,1251,0641,11478,7001,114
2021-11-151,1011,1261,0901,11750,6001,117
2021-11-121,0751,0901,0551,09048,2001,090
2021-11-111,1041,1041,0751,07793,5001,077
2021-11-101,1021,1241,0651,12492,2001,124
2021-11-091,1501,1531,0781,109152,1001,109
2021-11-081,1511,1801,1201,163135,0001,163
2021-11-051,2501,2691,1411,170475,1001,170
2021-11-041,3201,3371,3091,337144,5001,337
2021-11-021,2861,3071,2861,30023,7001,300
2021-11-011,3151,3291,2571,30151,0001,301
2021-10-291,3361,3501,2981,31361,3001,313
2021-10-281,2661,3291,2661,32954,8001,329
2021-10-271,2661,2941,2601,28124,2001,281
2021-10-261,2861,2861,2601,27434,7001,274
2021-10-251,1931,2961,1921,25680,7001,256
2021-10-221,2171,2271,2001,20638,7001,206
2021-10-211,2641,2661,2181,23055,0001,230
2021-10-201,2481,2791,2321,26852,3001,268
2021-10-191,2181,2421,1911,24243,3001,242
2021-10-181,1721,2341,1721,22176,8001,221
2021-10-151,1561,1791,1501,16850,7001,168
2021-10-141,1511,1721,1371,14941,9001,149
2021-10-131,1461,1681,1411,15536,8001,155
2021-10-121,1911,1981,1551,15548,6001,155
2021-10-111,1921,2101,1851,19324,3001,193
2021-10-081,1831,2111,1821,19047,3001,190
2021-10-071,1701,1961,1641,17953,6001,179
2021-10-061,1801,1801,1121,156112,0001,156
2021-10-051,1421,1901,1221,16687,9001,166
2021-10-041,2191,2191,1261,157179,9001,157
2021-10-011,2501,2501,1711,210195,8001,210
2021-09-301,2601,2951,2351,267118,1001,267
2021-09-291,2201,2891,2151,28588,4001,285
2021-09-281,2821,3031,2421,24757,3001,247
2021-09-271,2991,3241,2591,28895,0001,288
2021-09-241,2651,2861,2511,27458,9001,274
2021-09-221,2451,2721,2271,23484,1001,234
2021-09-211,2401,2841,2311,266109,6001,266
2021-09-171,2531,3071,2531,300114,6001,300
2021-09-161,2461,2771,2421,253108,8001,253
2021-09-151,2801,2801,2231,255125,1001,255
2021-09-141,3131,3131,2501,271163,4001,271
2021-09-131,2861,3521,2681,331104,8001,331
2021-09-101,3131,3261,2701,29985,5001,299
2021-09-091,2891,3351,2811,30558,3001,305
2021-09-081,2701,3091,2521,28990,7001,289
2021-09-071,3131,3451,2671,276172,3001,276
2021-09-061,3821,4601,3161,316247,0001,316
2021-09-031,3561,4061,3561,364100,6001,364
2021-09-021,4451,4591,3511,360170,6001,360
2021-09-011,3711,4641,3561,445144,8001,445
2021-08-311,4291,4871,3901,398191,6001,398
2021-08-301,4621,4821,4131,457192,0001,457
2021-08-271,4031,4631,3601,456187,6001,456
2021-08-261,3881,4441,3671,423229,4001,423
2021-08-251,2941,3801,2881,370228,3001,370
2021-08-241,2661,3061,2581,282146,7001,282
2021-08-231,2461,2691,2031,263204,8001,263
2021-08-201,3611,3921,1851,235684,8001,235
2021-08-191,3591,4601,3531,386333,5001,386
2021-08-181,3761,4191,3021,383404,9001,383
2021-08-171,4771,5451,3271,372781,3001,372
2021-08-161,3871,5361,3561,502929,1001,502
2021-08-131,3301,4451,3131,410478,3001,410
2021-08-121,3501,3801,3011,349656,1001,349
2021-08-111,4011,5241,3801,3992,406,6001,399
2021-08-101,3831,4251,3331,4151,882,7001,415
2021-08-061,3831,4761,3431,4004,688,4001,400
2021-08-051,2431,3131,1921,2822,729,0001,282
2021-08-041,1821,3921,1651,3295,812,4001,329
2021-08-031,0401,1091,0151,092176,5001,092
2021-08-029971,0309961,03057,1001,030
2021-07-309821,00996096855,300968
2021-07-299801,02397198168,300981
2021-07-289881,009964965103,900965
2021-07-271,0121,01899099867,100998
2021-07-261,0211,0251,0061,01831,8001,018
2021-07-211,0351,0469961,00265,9001,002
2021-07-201,0381,0681,0231,02525,4001,025
2021-07-191,0651,0721,0391,05040,5001,050
2021-07-161,0441,0781,0441,05833,4001,058
2021-07-151,0921,1001,0551,05688,0001,056
2021-07-141,1211,1211,0891,10077,0001,100
2021-07-131,1501,1571,1181,13043,4001,130
2021-07-121,1521,1851,1311,15657,6001,156
2021-07-091,0871,1501,0651,150149,7001,150
2021-07-081,1511,1601,0881,103191,7001,103
2021-07-071,1721,1821,1531,153102,5001,153
2021-07-061,2311,2311,1601,191146,3001,191
2021-07-051,2601,2601,1891,224118,3001,224
2021-07-021,1881,2491,1631,223163,6001,223
2021-07-011,2231,2391,1701,191118,9001,191
2021-06-301,2601,3051,2181,222220,6001,222
2021-06-291,2251,2591,2151,240169,4001,240
2021-06-281,2381,2451,2031,215204,9001,215
2021-06-251,2811,3001,2061,211397,0001,211
2021-06-241,3801,4151,2881,311402,3001,311
2021-06-231,3611,4821,3421,4172,233,8001,417
2021-06-221,5821,6801,3331,3343,954,5001,334

分割・併合履歴 ： なし