デッカーズ・アウトドアの株価時系列・推移
- 52週高値
- 122.29（2026/2/20）
- 52週安値
- 77.20（2026/9/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 82.91 | 83.38 | 81.54 | 82.89 | 2,159,967 | 82.89 |
| 2026/10/8 | 80.14 | 83.02 | 79.96 | 82.56 | 3,054,189 | 82.56 |
| 2026/10/7 | 81.15 | 81.42 | 79.15 | 80.38 | 3,247,677 | 80.38 |
| 2026/10/6 | 80.83 | 82.14 | 79.20 | 81.66 | 3,277,058 | 81.66 |
| 2026/10/5 | 79.48 | 80.31 | 78.72 | 80.21 | 2,802,885 | 80.21 |
| 2026/10/2 | 79.50 | 79.90 | 78.30 | 79.12 | 2,708,746 | 79.12 |
| 2026/10/1 | 78.69 | 79.81 | 77.94 | 79.57 | 3,019,558 | 79.57 |
| 2026/9/30 | 78.30 | 78.59 | 77.20 | 78.14 | 4,194,642 | 78.14 |
| 2026/9/29 | 78.46 | 78.70 | 77.42 | 77.68 | 3,599,573 | 77.68 |
| 2026/9/28 | 78.21 | 79.12 | 77.68 | 78.36 | 3,359,606 | 78.36 |
| 2026/9/25 | 78.89 | 79.65 | 78.25 | 78.67 | 2,550,920 | 78.67 |
| 2026/9/24 | 78.83 | 79.53 | 78.02 | 78.68 | 2,122,102 | 78.68 |
| 2026/9/23 | 79.26 | 79.95 | 77.97 | 78.59 | 3,218,555 | 78.59 |
| 2026/9/22 | 82.93 | 83.00 | 79.58 | 79.83 | 3,553,683 | 79.83 |
| 2026/9/21 | 79.38 | 80.77 | 77.93 | 80.23 | 3,807,703 | 80.23 |
| 2026/9/18 | 80.00 | 80.47 | 78.22 | 78.43 | 6,811,504 | 78.43 |
| 2026/9/17 | 79.36 | 80.20 | 77.39 | 79.71 | 3,906,261 | 79.71 |
| 2026/9/16 | 78.21 | 79.94 | 77.73 | 77.96 | 3,045,355 | 77.96 |
| 2026/9/15 | 80.30 | 80.54 | 77.37 | 77.51 | 3,937,114 | 77.51 |
| 2026/9/14 | 80.21 | 81.16 | 78.80 | 80.54 | 4,184,789 | 80.54 |
1〜20/250件
