ダクサーの株価時系列・推移
- 52週高値
- 14.76（2025/12/29）
- 52週安値
- 8.56（2026/4/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 10.05 | 10.25 | 10.05 | 10.24 | 4,069 | 10.24 |
| 2026/8/10 | 10.20 | 10.45 | 10.19 | 10.45 | 931 | 10.45 |
| 2026/8/7 | 10.22 | 10.22 | 10.11 | 10.11 | 761 | 10.11 |
| 2026/8/5 | 10.48 | 10.48 | 10.48 | 10.48 | 315 | 10.48 |
| 2026/8/4 | 10.11 | 11.00 | 10.11 | 10.52 | 3,119 | 10.52 |
| 2026/8/3 | 10.85 | 10.85 | 10.85 | 10.85 | 689 | 10.85 |
| 2026/7/31 | 10.50 | 10.50 | 10.50 | 10.50 | 869 | 10.50 |
| 2026/7/29 | 10.26 | 10.90 | 10.26 | 10.53 | 4,170 | 10.53 |
| 2026/7/28 | 11.15 | 11.15 | 10.60 | 10.65 | 2,375 | 10.65 |
| 2026/7/27 | 10.70 | 10.70 | 10.21 | 10.21 | 2,184 | 10.21 |
| 2026/7/24 | 10.61 | 10.61 | 10.43 | 10.45 | 710 | 10.45 |
| 2026/7/22 | 10.71 | 10.71 | 10.71 | 10.71 | 335 | 10.71 |
| 2026/7/21 | 10.95 | 11.09 | 10.47 | 10.51 | 4,572 | 10.51 |
| 2026/7/20 | 10.55 | 10.91 | 10.40 | 10.91 | 973 | 10.91 |
| 2026/7/17 | 11.01 | 11.97 | 10.80 | 10.90 | 4,771 | 10.90 |
| 2026/7/16 | 10.40 | 10.66 | 10.11 | 10.51 | 1,827 | 10.51 |
| 2026/7/15 | 11.15 | 11.19 | 10.60 | 10.60 | 1,817 | 10.60 |
| 2026/7/14 | 10.35 | 10.65 | 10.35 | 10.65 | 1,398 | 10.65 |
| 2026/7/13 | 10.11 | 10.11 | 10.11 | 10.11 | 377 | 10.11 |
| 2026/7/10 | 10.53 | 10.53 | 10.53 | 10.53 | 228 | 10.53 |
1〜20/236件
