1. HOME >
  2. 株価時系列 >
  3. 7950 >
  4. 2023年

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
2023-12-29---8,000-8,000
2023-12-28---8,000-8,000
2023-12-278,0008,0008,0008,0002008,000
2023-12-26---8,000-8,000
2023-12-25---8,000-8,000
2023-12-227,9208,0107,9208,0007008,000
2023-12-21---8,220-8,220
2023-12-20---8,220-8,220
2023-12-198,2208,2208,2208,2202008,220
2023-12-188,0108,0308,0108,0203008,020
2023-12-158,2508,2508,2508,2503008,250
2023-12-148,0008,0208,0008,0203008,020
2023-12-137,9907,9907,9907,9902007,990
2023-12-128,2508,2508,1408,1402008,140
2023-12-118,1408,1408,1408,1401008,140
2023-12-08---8,240-8,240
2023-12-078,2408,2408,2408,2402008,240
2023-12-068,2408,2408,2408,2401008,240
2023-12-057,9508,0907,9508,0903008,090
2023-12-048,2008,2508,2008,2504008,250
2023-12-01---8,250-8,250
2023-11-30---8,250-8,250
2023-11-29---8,250-8,250
2023-11-28---8,250-8,250
2023-11-278,2508,2508,2508,2501008,250
2023-11-24---8,300-8,300
2023-11-228,3008,3008,3008,3001008,300
2023-11-21---8,300-8,300
2023-11-20---8,300-8,300
2023-11-17---8,300-8,300
2023-11-16---8,300-8,300
2023-11-15---8,300-8,300
2023-11-14---8,300-8,300
2023-11-13---8,300-8,300
2023-11-10---8,300-8,300
2023-11-09---8,300-8,300
2023-11-088,3008,3008,3008,3001008,300
2023-11-07---8,320-8,320
2023-11-06---8,320-8,320
2023-11-02---8,320-8,320
2023-11-01---8,320-8,320
2023-10-318,3208,3208,3208,3201008,320
2023-10-307,7207,7207,7207,7201007,720
2023-10-27---8,300-8,300
2023-10-268,3008,3008,3008,3001008,300
2023-10-257,7008,3007,7008,3002008,300
2023-10-247,8007,8007,7007,7003007,700
2023-10-237,8007,8007,8007,8001007,800
2023-10-20---8,300-8,300
2023-10-19---8,300-8,300
2023-10-18---8,300-8,300
2023-10-17---8,300-8,300
2023-10-16---8,300-8,300
2023-10-13---8,300-8,300
2023-10-12---8,300-8,300
2023-10-11---8,300-8,300
2023-10-108,3008,3008,3008,3002008,300
2023-10-067,8008,0907,8008,0904008,090
2023-10-057,7707,7707,7707,7703007,770
2023-10-048,0908,0908,0908,0901008,090
2023-10-038,0908,0908,0908,0901008,090
2023-10-028,3408,3408,3408,3401008,340
2023-09-298,1308,3408,1308,3403008,340
2023-09-287,6008,3507,6008,3501,0008,350
2023-09-278,3508,3508,3508,3501008,350
2023-09-268,2008,2008,2008,2001008,200
2023-09-25---8,350-8,350
2023-09-22---8,350-8,350
2023-09-218,3708,3708,3508,3502008,350
2023-09-208,3908,3908,3708,3702008,370
2023-09-198,3808,3908,3708,3905008,390
2023-09-158,3508,3708,3508,3708008,370
2023-09-148,3408,3408,3408,3401008,340
2023-09-13---8,320-8,320
2023-09-128,3208,3208,3208,3202008,320
2023-09-118,3408,3408,3408,3401008,340
2023-09-088,3408,3408,3408,3401008,340
2023-09-07---8,350-8,350
2023-09-06---8,350-8,350
2023-09-05---8,350-8,350
2023-09-048,3508,3508,3508,3501008,350
2023-09-018,3008,3008,3008,3001008,300
2023-08-31---8,300-8,300
2023-08-30---8,300-8,300
2023-08-29---8,300-8,300
2023-08-288,3008,3008,3008,3001008,300
2023-08-25---8,350-8,350
2023-08-24---8,350-8,350
2023-08-23---8,350-8,350
2023-08-22---8,350-8,350
2023-08-21---8,350-8,350
2023-08-18---8,350-8,350
2023-08-178,3508,3508,3508,3501008,350
2023-08-16---8,340-8,340
2023-08-158,1108,3408,1108,3403008,340
2023-08-148,2508,2508,2508,2501008,250
2023-08-108,3508,3508,3508,3501008,350
2023-08-098,2508,2508,2508,2501008,250
2023-08-08---8,150-8,150
2023-08-078,1508,1508,1508,1501008,150
2023-08-04---8,250-8,250
2023-08-03---8,250-8,250
2023-08-02---8,250-8,250
2023-08-01---8,250-8,250
2023-07-318,2408,2508,2408,2502008,250
2023-07-288,2008,2008,2008,2001008,200
2023-07-278,0008,0008,0008,0001008,000
2023-07-26---8,000-8,000
2023-07-258,0008,0008,0008,0001008,000
2023-07-24---8,300-8,300
2023-07-21---8,300-8,300
2023-07-208,3008,3008,3008,3004008,300
2023-07-198,2808,2807,8308,2003008,200
2023-07-188,2508,2508,2508,2506008,250
2023-07-148,1008,1008,1008,1001008,100
2023-07-13---8,100-8,100
2023-07-128,1008,1008,1008,1001008,100
2023-07-117,8508,1007,8508,1003008,100
2023-07-107,8507,8507,7007,7404007,740
2023-07-07---8,300-8,300
2023-07-068,3008,3008,3008,3001008,300
2023-07-058,3308,3308,3308,3302008,330
2023-07-048,3308,3408,3308,3402008,340
2023-07-038,2308,2508,0808,0803008,080
2023-06-307,8708,0007,8708,0003008,000
2023-06-297,5807,6007,5807,6002007,600
2023-06-287,5607,5607,5607,5601007,560
2023-06-277,5307,5307,5307,5301007,530
2023-06-267,3807,3807,3707,3702007,370
2023-06-23---7,580-7,580
2023-06-22---7,580-7,580
2023-06-21---7,580-7,580
2023-06-207,5807,5807,5807,5801007,580
2023-06-19---7,580-7,580
2023-06-16---7,580-7,580
2023-06-157,5807,5807,5807,5803007,580
2023-06-147,5807,5807,5807,5801007,580
2023-06-137,4907,5007,4907,5003007,500
2023-06-12---7,410-7,410
2023-06-09---7,410-7,410
2023-06-08---7,410-7,410
2023-06-07---7,410-7,410
2023-06-067,4007,4107,4007,4102007,410
2023-06-05---7,390-7,390
2023-06-02---7,390-7,390
2023-06-017,2007,3907,2007,3903007,390
2023-05-31---7,200-7,200
2023-05-307,2007,2007,2007,2004007,200
2023-05-29---7,100-7,100
2023-05-26---7,100-7,100
2023-05-25---7,100-7,100
2023-05-247,1507,1507,1007,1002007,100
2023-05-237,3007,3007,3007,3001007,300
2023-05-22---7,200-7,200
2023-05-19---7,200-7,200
2023-05-18---7,200-7,200
2023-05-177,2007,2007,2007,2001007,200
2023-05-167,2007,2007,2007,2001007,200
2023-05-157,0007,3007,0007,2108007,210
2023-05-12---6,700-6,700
2023-05-11---6,700-6,700
2023-05-10---6,700-6,700
2023-05-09---6,700-6,700
2023-05-08---6,700-6,700
2023-05-02---6,700-6,700
2023-05-01---6,700-6,700
2023-04-28---6,700-6,700
2023-04-27---6,700-6,700
2023-04-26---6,700-6,700
2023-04-256,7006,7006,7006,7002006,700
2023-04-24---6,380-6,380
2023-04-21---6,380-6,380
2023-04-20---6,380-6,380
2023-04-19---6,380-6,380
2023-04-18---6,380-6,380
2023-04-176,3806,3806,3806,3801006,380
2023-04-14---6,200-6,200
2023-04-13---6,200-6,200
2023-04-126,2006,2006,2006,2001006,200
2023-04-11---6,220-6,220
2023-04-10---6,220-6,220
2023-04-07---6,220-6,220
2023-04-06---6,220-6,220
2023-04-05---6,220-6,220
2023-04-046,2206,2206,2206,2201006,220
2023-04-03---6,300-6,300
2023-03-31---6,300-6,300
2023-03-30---6,300-6,300
2023-03-296,2006,3006,2006,3002006,300
2023-03-286,3006,3006,3006,3001006,300
2023-03-27---6,200-6,200
2023-03-24---6,200-6,200
2023-03-23---6,200-6,200
2023-03-22---6,200-6,200
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