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
2025-02-178,0008,0008,0008,0001008,000
2025-02-147,7907,8007,7907,8004007,800
2025-02-13---7,770-7,770
2025-02-12---7,770-7,770
2025-02-107,7107,7807,7107,7703007,770
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
2025-02-037,7507,7607,7507,7602007,760
2025-01-317,6807,7407,6807,7406007,740
2025-01-307,6707,6707,6707,6701007,670
2025-01-297,6407,6607,6007,6603007,660
2025-01-28---7,600-7,600
2025-01-277,5407,6007,5407,6003007,600
2025-01-247,6307,6307,6307,6301007,630
2025-01-237,5907,6007,5907,6002007,600
2025-01-22---7,500-7,500
2025-01-21---7,500-7,500
2025-01-207,5007,5007,5007,5001007,500
2025-01-177,6507,6507,6507,6501007,650
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
2025-01-077,8507,8507,8507,8501007,850
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