1. HOME >
  2. 株価時系列 >
  3. 7950

7950 日本デコラックス(株) 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
2023-03-20---6,200-6,200
2023-03-17---6,200-6,200
2023-03-166,2006,2006,2006,2001006,200
2023-03-156,2006,2006,2006,2001006,200
2023-03-146,1006,1006,1006,1001006,100
2023-03-13---6,220-6,220
2023-03-106,2206,2206,2206,2201006,220
2023-03-096,2506,2506,2506,2502006,250
2023-03-086,2406,2406,2406,2401006,240
2023-03-07---6,110-6,110
2023-03-06---6,110-6,110
2023-03-036,1106,1106,1106,1101,1006,110
2023-03-02---6,110-6,110
2023-03-01---6,110-6,110
2023-02-286,1306,1306,1106,1104006,110
2023-02-27---6,100-6,100
2023-02-24---6,100-6,100
2023-02-22---6,100-6,100
2023-02-21---6,100-6,100
2023-02-20---6,100-6,100
2023-02-17---6,100-6,100
2023-02-16---6,100-6,100
2023-02-15---6,100-6,100
2023-02-14---6,100-6,100
2023-02-13---6,100-6,100
2023-02-10---6,100-6,100
2023-02-09---6,100-6,100
2023-02-08---6,100-6,100
2023-02-07---6,100-6,100
2023-02-06---6,100-6,100
2023-02-03---6,100-6,100
2023-02-02---6,100-6,100
2023-02-01---6,100-6,100
2023-01-31---6,100-6,100
2023-01-30---6,100-6,100
2023-01-27---6,100-6,100
2023-01-26---6,100-6,100
2023-01-256,1006,1006,1006,1001006,100
2023-01-24---6,100-6,100
2023-01-23---6,100-6,100
2023-01-20---6,100-6,100
2023-01-196,1006,1006,1006,1001006,100
2023-01-18---6,090-6,090
2023-01-17---6,090-6,090
2023-01-166,0906,0906,0906,0901006,090
2023-01-13---6,000-6,000
2023-01-12---6,000-6,000
2023-01-11---6,000-6,000
2023-01-10---6,000-6,000
2023-01-06---6,000-6,000
2023-01-05---6,000-6,000
2023-01-046,1006,1006,0006,0002006,000

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