！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
ー
円
(ー)
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) | 2,535 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,788 | 5,887 | 5,764 | 5,874 | -2 | +0.0 | 307,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 6,080 | 6,110 | 5,812 | 5,891 | -173 | -2.9 | 521,900 |
| 3/12 | 5,840 | 6,088 | 5,816 | 6,064 | +215 | +3.7 | 515,900 |
| 3/11 | 5,735 | 5,867 | 5,727 | 5,849 | -46 | -0.8 | 445,200 |
| 3/8 | 5,812 | 5,966 | 5,801 | 5,895 | +4 | +0.1 | 534,500 |
| 3/7 | 6,054 | 6,087 | 5,891 | 5,891 | -201 | -3.3 | 595,500 |
| 3/6 | 5,966 | 6,135 | 5,966 | 6,092 | -35 | -0.6 | 502,300 |
| 3/5 | 6,054 | 6,144 | 5,951 | 6,127 | -83 | -1.3 | 434,600 |
| 3/4 | 6,300 | 6,329 | 6,140 | 6,210 | +9 | +0.2 | 478,300 |
| 3/1 | 6,045 | 6,214 | 6,030 | 6,201 | +175 | +2.9 | 328,700 |
| 2/29 | 6,000 | 6,063 | 5,968 | 6,026 | -66 | -1.1 | 287,000 |
| 2/28 | 6,089 | 6,269 | 6,032 | 6,092 | +73 | +1.2 | 545,100 |
| 2/27 | 5,942 | 6,024 | 5,900 | 6,019 | +149 | +2.5 | 407,300 |
| 2/26 | 6,140 | 6,146 | 5,855 | 5,870 | -261 | -4.3 | 662,200 |
| 2/22 | 6,006 | 6,131 | 5,950 | 6,131 | +225 | +3.8 | 630,800 |
| 2/21 | 5,780 | 5,938 | 5,713 | 5,906 | +56 | +1.0 | 345,100 |
| 2/20 | 5,904 | 5,931 | 5,755 | 5,850 | -126 | -2.1 | 655,500 |
| 2/19 | 5,898 | 6,025 | 5,849 | 5,976 | +46 | +0.8 | 409,900 |
| 2/16 | 5,774 | 6,020 | 5,759 | 5,930 | +154 | +2.7 | 621,500 |
| 2/15 | 5,771 | 5,783 | 5,655 | 5,776 | +44 | +0.8 | 338,300 |
| 2/14 | 5,500 | 5,812 | 5,490 | 5,732 | +168 | +3.0 | 623,200 |
| 2/13 | 5,439 | 5,580 | 5,430 | 5,564 | +171 | +3.2 | 568,700 |
| 2/9 | 5,402 | 5,417 | 5,315 | 5,393 | +12 | +0.2 | 434,100 |
| 2/8 | 5,363 | 5,436 | 5,252 | 5,381 | +17 | +0.3 | 649,300 |
| 2/7 | 5,246 | 5,450 | 5,160 | 5,364 | +218 | +4.2 | 1,792,700 |
| 2/6 | 5,106 | 5,146 | 4,990 | 5,146 | +700 | +15.7 | 1,442,200 |
▶︎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