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 |
---|---|---|---|---|---|---|
2025-02-17 | 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