デックスコムの株価時系列・推移
- 52週高値
- 92.59（2026/8/24）
- 52週安値
- 54.11（2025/11/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 86.19 | 86.60 | 84.49 | 85.06 | 4,017,079 | 85.06 |
| 2026/10/12 | 84.60 | 86.10 | 84.21 | 85.92 | 2,992,133 | 85.92 |
| 2026/10/9 | 84.41 | 85.49 | 82.94 | 84.11 | 3,154,204 | 84.11 |
| 2026/10/8 | 84.01 | 84.54 | 83.08 | 84.41 | 3,607,110 | 84.41 |
| 2026/10/7 | 83.81 | 85.70 | 83.74 | 84.30 | 2,863,835 | 84.30 |
| 2026/10/6 | 86.28 | 86.75 | 82.86 | 83.39 | 3,574,805 | 83.39 |
| 2026/10/5 | 84.75 | 87.12 | 84.75 | 86.90 | 3,079,140 | 86.90 |
| 2026/10/2 | 86.67 | 86.67 | 84.80 | 85.36 | 2,204,390 | 85.36 |
| 2026/10/1 | 86.46 | 87.70 | 85.81 | 86.23 | 3,034,749 | 86.23 |
| 2026/9/30 | 86.21 | 86.75 | 85.26 | 86.29 | 3,474,452 | 86.29 |
| 2026/9/29 | 86.63 | 87.03 | 85.24 | 86.64 | 3,121,839 | 86.64 |
| 2026/9/28 | 86.87 | 87.34 | 85.27 | 86.68 | 3,411,255 | 86.68 |
| 2026/9/25 | 87.38 | 87.64 | 86.36 | 86.62 | 1,891,023 | 86.62 |
| 2026/9/24 | 87.68 | 88.00 | 86.88 | 87.47 | 2,142,004 | 87.47 |
| 2026/9/23 | 89.50 | 90.05 | 87.36 | 87.73 | 3,668,626 | 87.73 |
| 2026/9/22 | 89.12 | 90.39 | 88.18 | 89.53 | 7,296,092 | 89.53 |
| 2026/9/21 | 88.83 | 89.68 | 88.33 | 89.17 | 3,515,967 | 89.17 |
| 2026/9/18 | 87.83 | 89.92 | 87.39 | 89.35 | 14,576,638 | 89.35 |
| 2026/9/17 | 87.54 | 88.26 | 87.17 | 87.93 | 2,823,993 | 87.93 |
| 2026/9/16 | 86.05 | 88.79 | 86.05 | 87.34 | 3,617,180 | 87.34 |
1〜20/251件
