4980東証P貸借
業種 化学
デクセリアルズ 株価時系列データ
PTS
6,536.5
円
(19:23)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,756 (24/04/01) | 2,814 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,756 (24/04/01) | 4,018 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 6,648 | 6,666 | 6,500 | 6,580 | +132 | +2.1 | 271,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 6,610 | 6,610 | 6,412 | 6,448 | -99 | -1.5 | 287,900 |
| 5/21 | 6,450 | 6,687 | 6,450 | 6,547 | +158 | +2.5 | 296,300 |
| 5/20 | 6,420 | 6,526 | 6,330 | 6,389 | -89 | -1.4 | 343,400 |
| 5/17 | 6,479 | 6,585 | 6,431 | 6,478 | +99 | +1.6 | 384,600 |
| 5/16 | 6,215 | 6,488 | 6,198 | 6,379 | +395 | +6.6 | 641,600 |
| 5/15 | 5,905 | 6,090 | 5,752 | 5,984 | +179 | +3.1 | 527,700 |
| 5/14 | 6,349 | 6,350 | 5,629 | 5,805 | -244 | -4.0 | 1,229,100 |
| 5/13 | 5,948 | 6,067 | 5,854 | 6,049 | +151 | +2.6 | 453,200 |
| 5/10 | 5,901 | 5,927 | 5,808 | 5,898 | -18 | -0.3 | 257,900 |
| 5/9 | 5,874 | 5,995 | 5,841 | 5,916 | +42 | +0.7 | 318,300 |
| 5/8 | 5,788 | 5,887 | 5,764 | 5,874 | -2 | +0.0 | 307,800 |
| 5/7 | 5,781 | 5,898 | 5,725 | 5,876 | +98 | +1.7 | 446,900 |
| 5/2 | 5,824 | 5,869 | 5,778 | 5,778 | -46 | -0.8 | 201,700 |
| 5/1 | 5,915 | 5,920 | 5,814 | 5,824 | -131 | -2.2 | 205,100 |
| 4/30 | 5,908 | 5,975 | 5,839 | 5,955 | +166 | +2.9 | 293,200 |
| 4/26 | 5,588 | 5,796 | 5,570 | 5,789 | +149 | +2.6 | 339,400 |
| 4/25 | 5,670 | 5,787 | 5,640 | 5,640 | -101 | -1.8 | 235,100 |
| 4/24 | 5,670 | 5,827 | 5,670 | 5,741 | +208 | +3.8 | 344,600 |
| 4/23 | 5,719 | 5,748 | 5,418 | 5,533 | -86 | -1.5 | 421,000 |
| 4/22 | 5,625 | 5,712 | 5,465 | 5,619 | -106 | -1.9 | 726,300 |
| 4/19 | 5,910 | 5,946 | 5,573 | 5,725 | -345 | -5.7 | 587,600 |
| 4/18 | 5,945 | 6,114 | 5,852 | 6,070 | -6 | -0.1 | 297,900 |
| 4/17 | 6,050 | 6,195 | 6,020 | 6,076 | +107 | +1.8 | 333,300 |
| 4/16 | 6,000 | 6,070 | 5,938 | 5,969 | -118 | -1.9 | 246,900 |
| 4/15 | 6,088 | 6,123 | 5,983 | 6,087 | -101 | -1.6 | 290,300 |
| 4/12 | 6,135 | 6,370 | 6,131 | 6,188 | +215 | +3.6 | 641,800 |
| 4/11 | 6,000 | 6,044 | 5,945 | 5,973 | -42 | -0.7 | 331,400 |
| 4/10 | 5,959 | 6,066 | 5,957 | 6,015 | +3 | +0.1 | 258,200 |
| 4/9 | 5,999 | 6,049 | 5,937 | 6,012 | +84 | +1.4 | 355,500 |
| 4/8 | 6,041 | 6,074 | 5,875 | 5,928 | -160 | -2.6 | 711,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて