！決算発表予定日 2024/05/13
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
5,789
円
(23:23)
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) | 2,523 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,588 | 5,796 | 5,570 | 5,789 | +149 | +2.6 | 339,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 6,158 | 6,219 | 5,978 | 6,088 | -246 | -3.9 | 589,500 |
| 4/4 | 6,414 | 6,431 | 6,287 | 6,334 | +1 | +0.0 | 444,000 |
| 4/3 | 6,449 | 6,497 | 6,320 | 6,333 | -236 | -3.6 | 476,200 |
| 4/2 | 6,450 | 6,607 | 6,430 | 6,569 | +186 | +2.9 | 383,300 |
| 4/1 | 6,755 | 6,756 | 6,355 | 6,383 | -304 | -4.6 | 469,600 |
| 3/29 | 6,660 | 6,701 | 6,590 | 6,687 | +127 | +1.9 | 325,800 |
| 3/28 | 6,517 | 6,632 | 6,450 | 6,560 | -41 | -0.6 | 333,500 |
| 3/27 | 6,476 | 6,688 | 6,476 | 6,601 | +161 | +2.5 | 511,100 |
| 3/26 | 6,385 | 6,596 | 6,385 | 6,440 | +81 | +1.3 | 414,900 |
| 3/25 | 6,355 | 6,450 | 6,299 | 6,359 | +4 | +0.1 | 275,900 |
| 3/22 | 6,249 | 6,430 | 6,220 | 6,355 | +165 | +2.7 | 562,400 |
| 3/21 | 6,134 | 6,220 | 6,079 | 6,190 | +175 | +2.9 | 291,900 |
| 3/19 | 5,920 | 6,027 | 5,883 | 6,015 | -52 | -0.9 | 272,500 |
| 3/18 | 5,961 | 6,119 | 5,903 | 6,067 | +211 | +3.6 | 302,700 |
| 3/15 | 5,797 | 5,874 | 5,764 | 5,856 | +41 | +0.7 | 270,900 |
| 3/14 | 5,952 | 5,960 | 5,775 | 5,815 | -76 | -1.3 | 252,300 |
▶︎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