7372 (株)デコルテ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	536	542	531	534	49,600	534
2023-12-28	546	552	533	543	57,200	543
2023-12-27	524	547	524	546	81,400	546
2023-12-26	529	531	515	524	51,700	524
2023-12-25	519	534	516	532	63,900	532
2023-12-22	512	528	508	516	78,400	516
2023-12-21	519	522	505	505	48,600	505
2023-12-20	531	535	517	521	77,100	521
2023-12-19	532	544	523	544	86,000	544
2023-12-18	525	542	523	523	43,800	523
2023-12-15	505	530	504	530	65,600	530
2023-12-14	516	520	497	502	115,500	502
2023-12-13	511	515	501	506	58,400	506
2023-12-12	529	529	509	510	73,000	510
2023-12-11	529	535	523	528	111,600	528
2023-12-08	535	540	523	525	68,900	525
2023-12-07	561	562	534	541	125,300	541
2023-12-06	592	598	556	561	333,200	561
2023-12-05	636	639	613	613	53,100	613
2023-12-04	637	647	632	636	41,200	636
2023-12-01	669	673	640	640	36,600	640
2023-11-30	693	693	664	669	33,000	669
2023-11-29	668	705	667	677	89,000	677
2023-11-28	641	678	641	670	91,400	670
2023-11-27	650	660	639	639	24,900	639
2023-11-24	624	644	623	643	36,400	643
2023-11-22	620	632	619	622	64,900	622
2023-11-21	632	632	617	620	51,500	620
2023-11-20	625	637	625	632	50,100	632
2023-11-17	621	624	611	624	31,900	624
2023-11-16	630	630	617	619	53,600	619
2023-11-15	641	650	631	632	22,300	632
2023-11-14	651	655	632	640	31,600	640
2023-11-13	662	670	649	650	36,900	650
2023-11-10	656	667	635	666	65,100	666
2023-11-09	674	674	656	661	49,600	661
2023-11-08	686	690	666	678	59,800	678
2023-11-07	706	732	673	685	174,400	685
2023-11-06	731	776	731	751	84,400	751
2023-11-02	743	744	714	721	81,400	721
2023-11-01	700	739	700	738	64,600	738
2023-10-31	685	699	674	696	31,300	696
2023-10-30	688	692	681	690	8,700	690
2023-10-27	674	699	674	676	19,600	676
2023-10-26	683	690	678	684	10,500	684
2023-10-25	686	703	682	684	19,100	684
2023-10-24	660	686	656	686	34,900	686
2023-10-23	674	684	659	661	45,000	661
2023-10-20	690	690	667	683	32,600	683
2023-10-19	686	697	678	697	24,200	697
2023-10-18	685	699	678	686	34,700	686
2023-10-17	703	709	684	693	32,100	693
2023-10-16	681	699	680	693	31,200	693
2023-10-13	730	730	680	691	45,300	691
2023-10-12	737	737	712	730	16,400	730
2023-10-11	740	749	724	741	21,700	741
2023-10-10	745	745	719	727	23,400	727
2023-10-06	733	761	728	749	62,400	749
2023-10-05	715	755	697	733	137,600	733
2023-10-04	676	679	652	660	64,900	660
2023-10-03	716	724	689	690	32,500	690
2023-10-02	714	733	707	716	46,400	716
2023-09-29	714	723	709	709	20,100	709
2023-09-28	705	717	696	703	41,100	703
2023-09-27	690	713	688	704	9,800	704
2023-09-26	705	705	684	700	26,500	700
2023-09-25	685	701	685	700	15,700	700
2023-09-22	667	695	667	692	19,900	692
2023-09-21	692	692	671	672	34,000	672
2023-09-20	696	703	693	695	14,000	695
2023-09-19	693	703	690	699	17,800	699
2023-09-15	700	705	690	703	36,200	703
2023-09-14	718	720	701	708	24,000	708
2023-09-13	736	736	710	718	24,200	718
2023-09-12	726	742	724	730	14,400	730
2023-09-11	717	731	717	729	20,400	729
2023-09-08	713	725	711	719	16,800	719
2023-09-07	736	743	701	715	57,300	715
2023-09-06	758	762	720	741	63,100	741
2023-09-05	762	788	758	760	74,800	760
2023-09-04	777	796	751	758	79,200	758
2023-09-01	792	800	787	787	27,800	787
2023-08-31	793	810	769	799	88,600	799
2023-08-30	786	796	777	782	41,600	782
2023-08-29	762	793	762	784	42,300	784
2023-08-28	788	788	751	760	65,700	760
2023-08-25	780	798	770	778	48,400	778
2023-08-24	762	780	759	780	29,300	780
2023-08-23	753	775	750	766	33,800	766
2023-08-22	777	777	753	753	33,100	753
2023-08-21	735	779	735	779	78,400	779
2023-08-18	742	766	733	749	29,800	749
2023-08-17	755	767	732	742	34,800	742
2023-08-16	752	772	751	758	35,700	758
2023-08-15	753	770	747	747	45,400	747
2023-08-14	740	754	730	753	41,200	753
2023-08-10	750	754	735	738	28,200	738
2023-08-09	730	764	726	757	51,700	757
2023-08-08	749	750	726	730	74,100	730
2023-08-07	687	740	686	732	104,000	732
2023-08-04	662	700	662	695	91,900	695
2023-08-03	662	669	652	662	26,000	662
2023-08-02	680	680	666	666	19,800	666
2023-08-01	671	682	666	677	33,600	677
2023-07-31	668	670	660	668	16,800	668
2023-07-28	666	670	656	659	46,400	659
2023-07-27	675	679	666	673	20,400	673
2023-07-26	694	694	677	679	22,000	679
2023-07-25	685	688	676	688	12,000	688
2023-07-24	693	694	674	675	25,000	675
2023-07-21	700	705	670	673	32,700	673
2023-07-20	665	693	665	689	40,600	689
2023-07-19	662	672	660	664	43,100	664
2023-07-18	660	668	659	661	12,800	661
2023-07-14	674	674	655	663	21,300	663
2023-07-13	661	676	659	667	18,800	667
2023-07-12	673	673	655	660	107,100	660
2023-07-11	679	692	673	674	57,600	674
2023-07-10	677	680	665	674	41,400	674
2023-07-07	683	687	675	676	65,600	676
2023-07-06	717	717	686	692	106,800	692
2023-07-05	712	712	690	702	110,200	702
2023-07-04	736	736	715	716	110,900	716
2023-07-03	733	740	721	735	46,400	735
2023-06-30	730	740	727	732	24,800	732
2023-06-29	730	739	724	730	24,500	730
2023-06-28	713	730	712	730	23,500	730
2023-06-27	722	722	706	716	54,100	716
2023-06-26	733	734	720	722	42,900	722
2023-06-23	752	752	727	732	84,600	732
2023-06-22	757	767	749	750	40,800	750
2023-06-21	758	776	754	755	71,400	755
2023-06-20	791	792	741	760	186,700	760
2023-06-19	801	817	796	799	63,800	799
2023-06-16	799	808	795	805	44,000	805
2023-06-15	799	813	790	799	57,100	799
2023-06-14	812	813	801	802	32,600	802
2023-06-13	806	811	795	802	90,400	802
2023-06-12	811	823	802	805	33,900	805
2023-06-09	802	806	796	805	25,400	805
2023-06-08	805	809	780	795	74,100	795
2023-06-07	826	826	792	812	73,700	812
2023-06-06	876	889	824	827	257,500	827
2023-06-05	931	940	905	934	22,400	934
2023-06-02	916	933	916	929	8,000	929
2023-06-01	914	920	906	915	5,600	915
2023-05-31	911	919	911	914	12,200	914
2023-05-30	920	927	910	922	11,500	922
2023-05-29	914	929	914	920	14,700	920
2023-05-26	917	925	906	914	13,600	914
2023-05-25	920	925	914	914	11,600	914
2023-05-24	909	926	907	917	15,900	917
2023-05-23	915	922	906	911	12,200	911
2023-05-22	894	930	894	915	19,200	915
2023-05-19	887	905	887	892	21,500	892
2023-05-18	895	899	888	892	81,500	892
2023-05-17	875	901	870	895	29,200	895
2023-05-16	880	908	870	883	19,600	883
2023-05-15	882	889	852	880	51,600	880
2023-05-12	908	918	875	882	105,300	882
2023-05-11	952	952	904	908	58,800	908
2023-05-10	932	950	902	944	272,000	944
2023-05-09	1,030	1,030	964	977	212,800	977
2023-05-08	1,037	1,070	1,033	1,055	58,500	1,055
2023-05-02	1,028	1,028	1,013	1,023	19,700	1,023
2023-05-01	1,030	1,042	1,015	1,040	28,500	1,040
2023-04-28	1,034	1,038	1,017	1,031	12,700	1,031
2023-04-27	1,011	1,041	1,011	1,039	16,800	1,039
2023-04-26	1,043	1,043	1,013	1,013	22,100	1,013
2023-04-25	1,030	1,052	1,025	1,043	16,000	1,043
2023-04-24	1,021	1,037	1,011	1,030	10,600	1,030
2023-04-21	1,029	1,029	1,010	1,011	25,500	1,011
2023-04-20	1,025	1,042	1,022	1,028	14,700	1,028
2023-04-19	1,065	1,065	1,027	1,031	36,100	1,031
2023-04-18	1,063	1,075	1,057	1,075	9,900	1,075
2023-04-17	1,060	1,070	1,044	1,064	17,400	1,064
2023-04-14	1,048	1,066	1,040	1,060	27,700	1,060
2023-04-13	1,031	1,047	1,016	1,047	54,600	1,047
2023-04-12	1,050	1,062	1,031	1,035	17,800	1,035
2023-04-11	1,054	1,064	1,031	1,050	12,100	1,050
2023-04-10	1,049	1,061	1,034	1,048	25,300	1,048
2023-04-07	1,082	1,097	1,010	1,058	62,600	1,058
2023-04-06	1,158	1,166	1,076	1,082	100,700	1,082
2023-04-05	1,200	1,230	1,188	1,208	19,100	1,208
2023-04-04	1,242	1,242	1,195	1,202	27,000	1,202
2023-04-03	1,233	1,260	1,233	1,246	11,800	1,246
2023-03-31	1,197	1,227	1,197	1,227	11,900	1,227
2023-03-30	1,177	1,223	1,177	1,196	15,500	1,196
2023-03-29	1,180	1,196	1,175	1,177	14,900	1,177
2023-03-28	1,200	1,204	1,183	1,189	10,500	1,189
2023-03-27	1,202	1,204	1,165	1,204	10,200	1,204
2023-03-24	1,190	1,208	1,175	1,202	9,200	1,202
2023-03-23	1,172	1,197	1,165	1,182	14,000	1,182
2023-03-22	1,166	1,203	1,164	1,173	16,600	1,173
2023-03-20	1,170	1,203	1,140	1,156	16,500	1,156
2023-03-17	1,183	1,208	1,163	1,180	11,200	1,180
2023-03-16	1,153	1,184	1,129	1,162	33,300	1,162
2023-03-15	1,200	1,215	1,172	1,193	27,800	1,193
2023-03-14	1,179	1,220	1,176	1,194	22,400	1,194
2023-03-13	1,171	1,225	1,161	1,209	44,000	1,209
2023-03-10	1,207	1,219	1,187	1,203	34,500	1,203
2023-03-09	1,257	1,257	1,207	1,236	49,900	1,236
2023-03-08	1,257	1,273	1,244	1,273	21,500	1,273
2023-03-07	1,308	1,308	1,255	1,267	37,700	1,267
2023-03-06	1,226	1,348	1,226	1,300	107,100	1,300
2023-03-03	1,180	1,188	1,165	1,166	22,100	1,166
2023-03-02	1,189	1,220	1,166	1,203	36,000	1,203
2023-03-01	1,205	1,220	1,185	1,200	21,800	1,200
2023-02-28	1,204	1,248	1,185	1,221	46,000	1,221
2023-02-27	1,227	1,248	1,196	1,227	48,700	1,227
2023-02-24	1,222	1,222	1,168	1,197	36,400	1,197
2023-02-22	1,139	1,150	1,120	1,120	12,200	1,120
2023-02-21	1,143	1,173	1,140	1,150	20,400	1,150
2023-02-20	1,126	1,150	1,111	1,140	13,600	1,140
2023-02-17	1,134	1,137	1,108	1,126	13,500	1,126
2023-02-16	1,109	1,137	1,102	1,137	22,200	1,137
2023-02-15	1,120	1,134	1,083	1,091	31,700	1,091
2023-02-14	1,101	1,139	1,101	1,137	9,200	1,137
2023-02-13	1,124	1,144	1,099	1,101	28,200	1,101
2023-02-10	1,135	1,148	1,116	1,123	15,000	1,123
2023-02-09	1,150	1,221	1,135	1,143	41,300	1,143
2023-02-08	1,161	1,179	1,129	1,151	41,500	1,151
2023-02-07	1,125	1,242	1,121	1,181	97,700	1,181
2023-02-06	1,148	1,169	1,104	1,155	153,400	1,155
2023-02-03	1,068	1,068	1,012	1,028	19,800	1,028
2023-02-02	1,047	1,067	1,045	1,060	17,400	1,060
2023-02-01	1,039	1,040	1,018	1,040	11,100	1,040
2023-01-31	1,029	1,040	1,007	1,009	29,600	1,009
2023-01-30	1,050	1,050	1,012	1,042	19,800	1,042
2023-01-27	1,079	1,088	1,005	1,040	8,400	1,040
2023-01-26	1,087	1,087	1,059	1,069	4,400	1,069
2023-01-25	1,048	1,088	1,048	1,068	9,000	1,068
2023-01-24	1,038	1,059	1,030	1,057	7,600	1,057
2023-01-23	1,060	1,060	1,038	1,038	10,100	1,038
2023-01-20	1,031	1,060	1,027	1,060	3,600	1,060
2023-01-19	1,040	1,059	1,023	1,041	3,600	1,041
2023-01-18	1,073	1,076	1,036	1,070	7,200	1,070
2023-01-17	1,058	1,091	1,028	1,058	21,200	1,058
2023-01-16	993	1,077	974	1,065	27,000	1,065
2023-01-13	981	987	961	978	5,100	978
2023-01-12	1,035	1,035	979	987	9,800	987
2023-01-11	991	1,047	991	1,005	22,200	1,005
2023-01-10	943	996	942	973	64,500	973
2023-01-06	1,011	1,039	989	1,011	22,900	1,011
2023-01-05	1,018	1,040	1,008	1,015	9,800	1,015
2023-01-04	1,090	1,090	996	1,000	51,100	1,000

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7372 (株)デコルテ・ホールディングス の時系列データ [2023年度]

7372 (株)デコルテ・ホールディングスの時系列データ [2023年度]