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
- 54.20（2025/11/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 80.88 | 81.07 | 79.18 | 79.92 | 3,098,780 | 79.92 |
| 2026/11/9 | 80.48 | 81.45 | 79.31 | 81.07 | 4,099,334 | 81.07 |
| 2026/11/6 | 82.73 | 82.85 | 79.20 | 79.41 | 3,937,397 | 79.41 |
| 2026/11/5 | 89.58 | 90.25 | 83.32 | 84.46 | 4,922,769 | 84.46 |
| 2026/11/4 | 85.06 | 88.96 | 84.75 | 88.48 | 4,821,408 | 88.48 |
| 2026/11/3 | 84.55 | 85.18 | 82.81 | 82.97 | 4,125,017 | 82.97 |
| 2026/11/2 | 82.94 | 85.20 | 82.52 | 84.76 | 4,063,157 | 84.76 |
| 2026/10/30 | 81.52 | 85.25 | 79.79 | 82.29 | 8,637,526 | 82.29 |
| 2026/10/29 | 79.08 | 80.01 | 78.59 | 79.93 | 5,923,570 | 79.93 |
| 2026/10/28 | 78.15 | 79.41 | 77.69 | 78.62 | 5,371,695 | 78.62 |
| 2026/10/27 | 78.59 | 79.86 | 78.05 | 78.56 | 5,159,480 | 78.56 |
| 2026/10/26 | 77.25 | 78.58 | 76.52 | 78.57 | 6,026,319 | 78.57 |
| 2026/10/23 | 78.68 | 79.51 | 77.82 | 77.94 | 5,218,323 | 77.94 |
| 2026/10/22 | 79.90 | 80.49 | 77.11 | 78.32 | 10,794,300 | 78.32 |
| 2026/10/21 | 83.75 | 86.17 | 79.92 | 80.26 | 8,018,713 | 80.26 |
| 2026/10/20 | 86.11 | 87.08 | 85.14 | 85.74 | 2,393,137 | 85.74 |
| 2026/10/19 | 86.11 | 86.61 | 85.43 | 85.98 | 2,590,519 | 85.98 |
| 2026/10/16 | 87.93 | 88.87 | 85.80 | 86.04 | 3,585,137 | 86.04 |
| 2026/10/15 | 85.48 | 87.88 | 85.25 | 87.71 | 4,786,232 | 87.71 |
| 2026/10/14 | 85.89 | 86.18 | 83.30 | 83.47 | 3,481,314 | 83.47 |
1〜20/251件
