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
2,496.1
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,449.5 | 2,509.0 | 2,424.0 | 2,509.0 | +85.0 | +3.5 | 421,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,250.0 | 2,304.0 | 2,240.0 | 2,260.5 | +3.5 | +0.2 | 828,500 |
| 10/7 | 2,279.5 | 2,300.0 | 2,250.5 | 2,257.0 | +54.0 | +2.5 | 932,200 |
| 10/4 | 2,231.5 | 2,257.5 | 2,172.0 | 2,203.0 | +8.0 | +0.4 | 1,053,700 |
| 10/3 | 2,210.0 | 2,235.5 | 2,172.0 | 2,195.0 | +92.5 | +4.4 | 923,300 |
| 10/2 | 2,120.5 | 2,150.0 | 2,096.0 | 2,102.5 | -68.0 | -3.1 | 1,238,000 |
| 10/1 | 2,067.0 | 2,187.5 | 2,051.0 | 2,170.5 | +145.0 | +7.2 | 1,302,100 |
| 9/30 | 2,034.0 | 2,063.5 | 2,001.5 | 2,025.5 | -139.5 | -6.4 | 1,259,400 |
| 9/27 | 2,167.5 | 2,208.5 | 2,109.0 | 2,165.0 | +71.7 | +3.4 | 1,095,900 |
| 9/26 | 2,052.6 | 2,093.3 | 2,049.6 | 2,093.3 | +92.0 | +4.6 | 1,219,212 |
| 9/25 | 2,035.6 | 2,041.9 | 1,994.9 | 2,001.3 | -58.0 | -2.8 | 1,555,816 |
| 9/24 | 2,135.3 | 2,141.6 | 2,057.3 | 2,059.3 | -42.3 | -2.0 | 1,391,414 |
| 9/20 | 2,116.6 | 2,165.6 | 2,097.3 | 2,101.6 | +71.0 | +3.5 | 2,791,528 |
| 9/19 | 2,027.6 | 2,049.3 | 2,008.3 | 2,030.6 | +54.0 | +2.7 | 894,609 |
| 9/18 | 1,975.9 | 1,999.9 | 1,950.3 | 1,976.6 | +34.0 | +1.8 | 906,909 |
| 9/17 | 2,036.9 | 2,047.3 | 1,905.9 | 1,942.6 | -74.7 | -3.7 | 1,543,815 |
| 9/13 | 1,983.6 | 2,023.9 | 1,973.3 | 2,017.3 | +58.4 | +3.0 | 1,442,414 |
| 9/12 | 1,979.3 | 1,982.3 | 1,934.9 | 1,958.9 | +77.6 | +4.1 | 1,239,612 |
| 9/11 | 1,912.3 | 1,948.6 | 1,861.9 | 1,881.3 | -64.3 | -3.3 | 1,235,712 |
| 9/10 | 1,976.6 | 1,986.6 | 1,930.3 | 1,945.6 | -23.0 | -1.2 | 915,309 |
| 9/9 | 1,893.6 | 1,984.3 | 1,879.9 | 1,968.6 | -25.0 | -1.3 | 1,178,112 |
| 9/6 | 2,006.6 | 2,016.9 | 1,945.9 | 1,993.6 | -20.7 | -1.0 | 1,208,112 |
| 9/5 | 2,034.3 | 2,068.6 | 1,997.9 | 2,014.3 | -66.6 | -3.2 | 967,810 |
| 9/4 | 2,071.9 | 2,106.6 | 2,056.6 | 2,080.9 | -69.4 | -3.2 | 1,638,916 |
| 9/3 | 2,176.6 | 2,195.3 | 2,140.9 | 2,150.3 | -4.6 | -0.2 | 509,705 |
| 9/2 | 2,193.3 | 2,207.6 | 2,143.3 | 2,154.9 | -1.0 | -0.1 | 917,109 |
| 8/30 | 2,076.6 | 2,168.9 | 2,071.3 | 2,155.9 | +79.3 | +3.8 | 1,354,814 |
| 8/29 | 2,030.6 | 2,086.9 | 2,015.9 | 2,076.6 | +2.0 | +0.1 | 792,908 |
| 8/28 | 2,082.6 | 2,096.9 | 2,029.9 | 2,074.6 | +54.3 | +2.7 | 1,354,214 |
| 8/27 | 1,972.3 | 2,033.3 | 1,969.9 | 2,020.3 | +14.7 | +0.7 | 999,610 |
| 8/26 | 2,073.6 | 2,073.6 | 2,000.9 | 2,005.6 | -108.7 | -5.1 | 1,211,112 |
▶︎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
