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
2,497.9
円
(15:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,768.6 (24/07/10) | 1,331.6 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,768.6 (24/07/10) | 1,339.3 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,532.0 | 2,562.0 | 2,475.0 | 2,498.0 | -40.5 | -1.6 | 652,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,305.9 | 1,339.9 | 1,281.6 | 1,309.6 | +22.3 | +1.7 | 1,724,117 |
| 10/17 | 1,292.3 | 1,319.6 | 1,279.9 | 1,287.3 | +19.4 | +1.5 | 1,475,715 |
| 10/16 | 1,242.9 | 1,282.9 | 1,238.3 | 1,267.9 | +20.0 | +1.6 | 1,404,314 |
| 10/13 | 1,275.3 | 1,284.3 | 1,245.3 | 1,247.9 | -46.4 | -3.6 | 1,158,012 |
| 10/12 | 1,269.9 | 1,294.9 | 1,266.3 | 1,294.3 | +39.0 | +3.1 | 943,509 |
| 10/11 | 1,262.6 | 1,274.3 | 1,253.6 | 1,255.3 | +4.7 | +0.4 | 1,012,210 |
| 10/10 | 1,233.3 | 1,262.3 | 1,226.6 | 1,250.6 | +38.0 | +3.1 | 631,806 |
| 10/6 | 1,204.6 | 1,226.6 | 1,199.3 | 1,212.6 | +8.0 | +0.7 | 622,206 |
| 10/5 | 1,174.9 | 1,216.3 | 1,171.9 | 1,204.6 | +32.7 | +2.8 | 686,407 |
| 10/4 | 1,174.9 | 1,187.3 | 1,163.6 | 1,171.9 | -19.4 | -1.6 | 1,158,012 |
| 10/3 | 1,215.6 | 1,222.9 | 1,186.6 | 1,191.3 | -31.0 | -2.5 | 843,008 |
| 10/2 | 1,239.3 | 1,251.3 | 1,218.3 | 1,222.3 | -7.6 | -0.6 | 931,509 |
| 9/29 | 1,253.6 | 1,254.6 | 1,222.6 | 1,229.9 | -14.0 | -1.1 | 539,705 |
| 9/28 | 1,240.6 | 1,253.3 | 1,225.6 | 1,243.9 | -0.7 | -0.1 | 619,806 |
| 9/27 | 1,230.9 | 1,251.6 | 1,225.9 | 1,244.6 | -5.3 | -0.4 | 767,708 |
| 9/26 | 1,287.3 | 1,287.3 | 1,248.9 | 1,249.9 | -37.4 | -2.9 | 919,209 |
| 9/25 | 1,261.3 | 1,295.9 | 1,255.3 | 1,287.3 | +31.7 | +2.5 | 1,443,914 |
| 9/22 | 1,221.3 | 1,264.3 | 1,219.3 | 1,255.6 | +19.3 | +1.6 | 1,071,911 |
| 9/21 | 1,250.3 | 1,264.3 | 1,222.6 | 1,236.3 | -21.3 | -1.7 | 1,166,412 |
| 9/20 | 1,241.3 | 1,271.3 | 1,241.3 | 1,257.6 | +13.0 | +1.0 | 1,105,811 |
| 9/19 | 1,228.3 | 1,254.9 | 1,223.9 | 1,244.6 | +21.3 | +1.7 | 1,581,916 |
| 9/15 | 1,236.6 | 1,244.6 | 1,214.3 | 1,223.3 | -8.3 | -0.7 | 1,146,311 |
| 9/14 | 1,234.6 | 1,235.6 | 1,218.3 | 1,231.6 | 0 | 0.0 | 972,910 |
| 9/13 | 1,245.6 | 1,261.6 | 1,231.6 | 1,231.6 | -11.0 | -0.9 | 857,709 |
| 9/12 | 1,228.6 | 1,245.6 | 1,213.3 | 1,242.6 | +37.3 | +3.1 | 920,409 |
| 9/11 | 1,214.9 | 1,230.6 | 1,196.6 | 1,205.3 | -18.3 | -1.5 | 1,374,014 |
| 9/8 | 1,239.6 | 1,264.9 | 1,211.6 | 1,223.6 | -39.3 | -3.1 | 1,525,815 |
| 9/7 | 1,287.3 | 1,294.6 | 1,256.3 | 1,262.9 | -34.4 | -2.7 | 1,313,113 |
| 9/6 | 1,276.3 | 1,300.6 | 1,273.9 | 1,297.3 | +24.0 | +1.9 | 1,097,411 |
| 9/5 | 1,251.6 | 1,273.3 | 1,249.9 | 1,273.3 | +22.0 | +1.8 | 872,409 |
▶︎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
