7950 日本デコラックス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,360 | 7,380 | 7,350 | 7,380 | 600 | 7,380 |
| 2025-04-03 | 7,450 | 7,450 | 7,400 | 7,400 | 400 | 7,400 |
| 2025-04-02 | - | - | - | 7,450 | - | 7,450 |
| 2025-04-01 | - | - | - | 7,450 | - | 7,450 |
| 2025-03-31 | - | - | - | 7,450 | - | 7,450 |
| 2025-03-28 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2025-03-27 | 7,680 | 7,680 | 7,670 | 7,670 | 200 | 7,670 |
| 2025-03-26 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 7,700 |
| 2025-03-25 | 7,680 | 7,700 | 7,680 | 7,700 | 200 | 7,700 |
| 2025-03-24 | 7,600 | 7,640 | 7,600 | 7,640 | 300 | 7,640 |
| 2025-03-21 | 7,770 | 7,780 | 7,600 | 7,600 | 300 | 7,600 |
| 2025-03-19 | - | - | - | 7,560 | - | 7,560 |
| 2025-03-18 | 7,560 | 7,560 | 7,560 | 7,560 | 100 | 7,560 |
| 2025-03-17 | 7,770 | 7,770 | 7,770 | 7,770 | 100 | 7,770 |
| 2025-03-14 | - | - | - | 7,680 | - | 7,680 |
| 2025-03-13 | - | - | - | 7,680 | - | 7,680 |
| 2025-03-12 | - | - | - | 7,680 | - | 7,680 |
| 2025-03-11 | - | - | - | 7,680 | - | 7,680 |
| 2025-03-10 | 7,700 | 7,700 | 7,680 | 7,680 | 300 | 7,680 |
| 2025-03-07 | - | - | - | 7,590 | - | 7,590 |
| 2025-03-06 | - | - | - | 7,590 | - | 7,590 |
| 2025-03-05 | - | - | - | 7,590 | - | 7,590 |
| 2025-03-04 | - | - | - | 7,590 | - | 7,590 |
| 2025-03-03 | 7,750 | 7,750 | 7,530 | 7,590 | 2,000 | 7,590 |
| 2025-02-28 | - | - | - | 7,690 | - | 7,690 |
| 2025-02-27 | 7,670 | 7,700 | 7,660 | 7,690 | 900 | 7,690 |
| 2025-02-26 | 7,660 | 7,660 | 7,660 | 7,660 | 100 | 7,660 |
| 2025-02-25 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 7,920 |
| 2025-02-21 | - | - | - | 8,000 | - | 8,000 |
| 2025-02-20 | - | - | - | 8,000 | - | 8,000 |
| 2025-02-19 | - | - | - | 8,000 | - | 8,000 |
| 2025-02-18 | - | - | - | 8,000 | - | 8,000 |
| 2025-02-17 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2025-02-14 | 7,790 | 7,800 | 7,790 | 7,800 | 400 | 7,800 |
| 2025-02-13 | - | - | - | 7,770 | - | 7,770 |
| 2025-02-12 | - | - | - | 7,770 | - | 7,770 |
| 2025-02-10 | 7,710 | 7,780 | 7,710 | 7,770 | 300 | 7,770 |
| 2025-02-07 | - | - | - | 7,760 | - | 7,760 |
| 2025-02-06 | - | - | - | 7,760 | - | 7,760 |
| 2025-02-05 | - | - | - | 7,760 | - | 7,760 |
| 2025-02-04 | - | - | - | 7,760 | - | 7,760 |
| 2025-02-03 | 7,750 | 7,760 | 7,750 | 7,760 | 200 | 7,760 |
| 2025-01-31 | 7,680 | 7,740 | 7,680 | 7,740 | 600 | 7,740 |
| 2025-01-30 | 7,670 | 7,670 | 7,670 | 7,670 | 100 | 7,670 |
| 2025-01-29 | 7,640 | 7,660 | 7,600 | 7,660 | 300 | 7,660 |
| 2025-01-28 | - | - | - | 7,600 | - | 7,600 |
| 2025-01-27 | 7,540 | 7,600 | 7,540 | 7,600 | 300 | 7,600 |
| 2025-01-24 | 7,630 | 7,630 | 7,630 | 7,630 | 100 | 7,630 |
| 2025-01-23 | 7,590 | 7,600 | 7,590 | 7,600 | 200 | 7,600 |
| 2025-01-22 | - | - | - | 7,500 | - | 7,500 |
| 2025-01-21 | - | - | - | 7,500 | - | 7,500 |
| 2025-01-20 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2025-01-17 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2025-01-16 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-15 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-14 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-10 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-09 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-08 | - | - | - | 7,850 | - | 7,850 |
| 2025-01-07 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 2025-01-06 | - | - | - | 7,850 | - | 7,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株