デックスコムの株価時系列・推移
- 52週高値
- 87.85（2026/8/4）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 82.91 | 83.69 | 82.47 | 83.02 | 3,871,530 | 83.02 |
| 2026/8/5 | 86.47 | 86.47 | 82.30 | 82.66 | 6,010,497 | 82.66 |
| 2026/8/4 | 87.14 | 87.85 | 86.21 | 86.94 | 6,123,983 | 86.94 |
| 2026/8/3 | 85.25 | 87.63 | 83.50 | 87.31 | 9,191,480 | 87.31 |
| 2026/7/31 | 79.88 | 84.70 | 79.50 | 83.45 | 11,982,034 | 83.45 |
| 2026/7/30 | 73.93 | 74.87 | 73.24 | 74.54 | 5,653,473 | 74.54 |
| 2026/7/29 | 74.42 | 76.09 | 73.45 | 75.14 | 6,270,154 | 75.14 |
| 2026/7/28 | 74.57 | 76.09 | 74.09 | 74.85 | 4,120,276 | 74.85 |
| 2026/7/27 | 72.00 | 74.59 | 72.00 | 73.37 | 5,003,902 | 73.37 |
| 2026/7/24 | 71.05 | 71.85 | 69.79 | 71.54 | 2,844,471 | 71.54 |
| 2026/7/23 | 71.08 | 71.43 | 70.28 | 70.48 | 3,264,981 | 70.48 |
| 2026/7/22 | 75.04 | 75.29 | 70.73 | 71.43 | 3,870,980 | 71.43 |
| 2026/7/21 | 76.12 | 76.95 | 74.09 | 74.75 | 3,962,329 | 74.75 |
| 2026/7/20 | 76.60 | 77.09 | 75.66 | 75.69 | 3,188,475 | 75.69 |
| 2026/7/17 | 77.86 | 78.01 | 75.95 | 76.65 | 5,069,951 | 76.65 |
| 2026/7/16 | 73.62 | 79.15 | 73.12 | 77.98 | 6,640,098 | 77.98 |
| 2026/7/15 | 74.42 | 75.13 | 72.08 | 72.73 | 4,160,830 | 72.73 |
| 2026/7/14 | 75.09 | 75.43 | 73.16 | 74.12 | 4,002,909 | 74.12 |
| 2026/7/13 | 75.56 | 76.42 | 74.58 | 76.35 | 3,553,999 | 76.35 |
| 2026/7/10 | 73.33 | 75.57 | 73.31 | 74.96 | 3,856,914 | 74.96 |
1〜20/250件
