7950 日本デコラックス(株) 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
2024-10-03---7,900-7,900
2024-10-02---7,900-7,900
2024-10-01---7,900-7,900
2024-09-30---7,900-7,900
2024-09-27---7,900-7,900
2024-09-26---7,900-7,900
2024-09-25---7,900-7,900
2024-09-24---7,900-7,900
2024-09-207,9007,9007,9007,9001007,900
2024-09-197,8007,8007,8007,8001007,800
2024-09-18---7,700-7,700
2024-09-17---7,700-7,700
2024-09-137,7007,7007,7007,7001007,700
2024-09-127,7907,7907,7907,7902007,790
2024-09-11---7,640-7,640
2024-09-10---7,640-7,640
2024-09-097,6407,6407,6407,6401007,640
2024-09-067,6507,6507,6507,6506007,650
2024-09-05---7,700-7,700
2024-09-047,7007,7007,7007,7002007,700
2024-09-037,7307,7307,7307,7301007,730
2024-09-02---7,800-7,800
2024-08-30---7,800-7,800
2024-08-297,8007,8007,8007,8001007,800
2024-08-28---7,800-7,800
2024-08-27---7,800-7,800
2024-08-267,8007,8007,8007,8001007,800
2024-08-23---8,220-8,220
2024-08-228,2208,2208,2208,2201008,220
2024-08-21---7,770-7,770
2024-08-20---7,770-7,770
2024-08-19---7,770-7,770
2024-08-167,5307,5307,5307,5301007,530
2024-08-15---7,500-7,500
2024-08-14---7,500-7,500
2024-08-13---7,500-7,500
2024-08-09---7,500-7,500
2024-08-08---7,500-7,500
2024-08-07---7,500-7,500
2024-08-067,4507,8007,4507,5006007,500
2024-08-05---8,090-8,090
2024-08-028,1508,1508,0908,0904008,090
2024-08-018,2008,2008,1508,1504008,150
2024-07-31---8,180-8,180
2024-07-30---8,180-8,180
2024-07-29---8,180-8,180
2024-07-26---8,180-8,180
2024-07-25---8,180-8,180
2024-07-24---8,180-8,180
2024-07-23---8,180-8,180
2024-07-22---8,180-8,180
2024-07-19---8,180-8,180
2024-07-188,2208,2208,1808,1803008,180
2024-07-17---8,440-8,440
2024-07-168,4408,4408,4408,4404008,440
2024-07-12---8,220-8,220
2024-07-11---8,220-8,220
2024-07-10---8,220-8,220
2024-07-098,2508,2508,2208,2203008,220
2024-07-08---8,400-8,400
2024-07-05---8,400-8,400
2024-07-048,4008,4008,4008,4002008,400
2024-07-038,1508,3008,1508,3002008,300
2024-07-028,3008,3008,3008,3001008,300
2024-07-01---8,300-8,300
2024-06-28---8,300-8,300
2024-06-27---8,300-8,300
2024-06-26---8,300-8,300
2024-06-25---8,300-8,300
2024-06-24---8,300-8,300
2024-06-21---8,300-8,300
2024-06-20---8,300-8,300
2024-06-19---8,300-8,300
2024-06-188,3008,3008,3008,3001008,300
2024-06-17---8,300-8,300
2024-06-148,3008,3008,3008,3001008,300
2024-06-13---8,300-8,300
2024-06-12---8,300-8,300
2024-06-11---8,300-8,300
2024-06-108,3008,3008,3008,3001008,300
2024-06-07---8,200-8,200
2024-06-06---8,200-8,200
2024-06-058,2008,2008,2008,2001008,200
2024-06-048,2008,2008,2008,2002008,200
2024-06-03---8,150-8,150
2024-05-31---8,150-8,150
2024-05-30---8,150-8,150
2024-05-298,1508,1508,1508,1501008,150
2024-05-288,1508,1508,1508,1501008,150
2024-05-27---8,160-8,160
2024-05-24---8,160-8,160
2024-05-23---8,160-8,160
2024-05-22---8,160-8,160
2024-05-21---8,160-8,160
2024-05-20---8,160-8,160
2024-05-17---8,160-8,160
2024-05-168,1608,1608,1608,1601008,160
2024-05-158,4508,4508,1608,1606008,160
2024-05-148,3908,3908,3908,3901008,390
2024-05-13---8,250-8,250
2024-05-108,3808,3808,2508,2502008,250
2024-05-098,2808,2808,2808,2801008,280
2024-05-08---8,290-8,290
2024-05-078,4208,4208,2908,2902008,290
2024-05-02---8,280-8,280
2024-05-01---8,280-8,280
2024-04-30---8,280-8,280
2024-04-26---8,280-8,280
2024-04-258,2808,2808,2808,2801008,280
2024-04-248,2708,4908,2708,4902008,490
2024-04-23---8,450-8,450
2024-04-228,4608,4608,4508,4502008,450
2024-04-198,3808,3808,2108,2105008,210
2024-04-18---8,360-8,360
2024-04-17---8,360-8,360
2024-04-168,2308,3608,2308,3602008,360
2024-04-15---8,360-8,360
2024-04-128,3708,3708,3608,3606008,360
2024-04-118,2608,3508,2608,3504008,350
2024-04-108,2508,2508,2508,2501008,250
2024-04-09---8,180-8,180
2024-04-08---8,180-8,180
2024-04-058,1808,1808,1808,1801008,180
2024-04-048,2008,2008,2008,2001008,200
2024-04-038,1808,1808,1808,1801008,180
2024-04-028,2008,2008,2008,2003008,200
2024-04-018,2008,2008,2008,2003008,200
2024-03-29---8,230-8,230
2024-03-288,1808,2308,1808,2302008,230
2024-03-278,3108,4508,3008,4504008,450
2024-03-268,3508,3508,3508,3501008,350
2024-03-258,3808,3808,3808,3801008,380
2024-03-228,3008,3708,2308,2305008,230
2024-03-218,2108,2108,2108,2101008,210
2024-03-19---8,200-8,200
2024-03-188,2108,2108,2008,2005008,200
2024-03-158,2508,2508,2508,2502008,250
2024-03-14---8,200-8,200
2024-03-13---8,200-8,200
2024-03-12---8,200-8,200
2024-03-11---8,200-8,200
2024-03-08---8,200-8,200
2024-03-078,2008,2008,2008,2004008,200
2024-03-068,2008,2008,2008,2003008,200
2024-03-05---8,400-8,400
2024-03-048,4008,4308,4008,4005008,400
2024-03-01---8,250-8,250
2024-02-29---8,250-8,250
2024-02-288,2508,2508,2508,2501008,250
2024-02-27---8,200-8,200
2024-02-268,2008,2008,2008,2002008,200
2024-02-228,3408,3408,1908,1903008,190
2024-02-218,1908,3408,1908,3403008,340
2024-02-20---8,150-8,150
2024-02-19---8,150-8,150
2024-02-16---8,150-8,150
2024-02-15---8,150-8,150
2024-02-14---8,150-8,150
2024-02-13---8,150-8,150
2024-02-09---8,150-8,150
2024-02-088,1508,1508,1508,1501008,150
2024-02-078,1108,1308,1108,1305008,130
2024-02-06---8,350-8,350
2024-02-058,3508,3508,3508,3504008,350
2024-02-028,3308,3508,3308,3503008,350
2024-02-01---8,300-8,300
2024-01-318,3008,3008,3008,3001008,300
2024-01-308,2508,2508,2108,2102008,210
2024-01-298,3008,3008,2508,2504008,250
2024-01-268,2008,2008,2008,2001008,200
2024-01-25---8,200-8,200
2024-01-248,2008,2008,2008,2001008,200
2024-01-238,2008,2008,2008,2001008,200
2024-01-22---8,290-8,290
2024-01-198,2908,2908,2908,2901008,290
2024-01-188,2008,2008,2008,2001008,200
2024-01-178,1808,1808,1808,1801008,180
2024-01-168,1808,1808,1808,1801008,180
2024-01-158,1508,1508,0908,0902008,090
2024-01-128,0108,1508,0108,1504008,150
2024-01-11---8,100-8,100
2024-01-108,1008,1008,1008,1003008,100
2024-01-098,1008,1008,1008,1005008,100
2024-01-058,1008,1008,1008,1001008,100
2024-01-047,9908,0907,9908,0901,1008,090

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株