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
2024-05-21---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