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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,559.5 | 2,586.5 | 2,518.5 | 2,538.5 | +4.5 | +0.2 | 1,342,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,073.6 | 2,073.6 | 2,000.9 | 2,005.6 | -108.7 | -5.1 | 1,211,112 |
| 8/23 | 2,109.9 | 2,126.3 | 2,063.3 | 2,114.3 | -24.0 | -1.1 | 1,138,211 |
| 8/22 | 2,138.3 | 2,156.6 | 2,093.3 | 2,138.3 | -28.0 | -1.3 | 1,287,913 |
| 8/21 | 2,091.6 | 2,166.9 | 2,089.9 | 2,166.3 | +19.7 | +0.9 | 672,607 |
| 8/20 | 2,199.9 | 2,209.6 | 2,140.3 | 2,146.6 | -4.7 | -0.2 | 946,209 |
| 8/19 | 2,212.3 | 2,245.3 | 2,149.3 | 2,151.3 | -94.3 | -4.2 | 861,309 |
| 8/16 | 2,184.9 | 2,245.6 | 2,179.9 | 2,245.6 | +124.0 | +5.8 | 1,133,711 |
| 8/15 | 2,149.9 | 2,189.6 | 2,121.6 | 2,121.6 | -59.7 | -2.7 | 1,115,411 |
| 8/14 | 2,211.9 | 2,227.9 | 2,151.9 | 2,181.3 | +2.7 | +0.1 | 1,420,214 |
| 8/13 | 2,084.3 | 2,199.6 | 2,076.3 | 2,178.6 | +194.3 | +9.8 | 1,585,816 |
| 8/9 | 2,109.9 | 2,122.3 | 1,947.6 | 1,984.3 | +41.0 | +2.1 | 1,498,215 |
| 8/8 | 2,016.3 | 2,025.9 | 1,864.9 | 1,943.3 | -97.0 | -4.8 | 2,622,626 |
| 8/7 | 1,945.6 | 2,109.9 | 1,917.6 | 2,040.3 | +128.0 | +6.7 | 2,431,224 |
| 8/6 | 1,875.9 | 1,941.9 | 1,840.6 | 1,912.3 | +159.0 | +9.1 | 2,283,023 |
| 8/5 | 1,819.9 | 1,888.6 | 1,753.3 | 1,753.3 | -333.3 | -16.0 | 1,884,019 |
| 8/2 | 2,151.6 | 2,183.3 | 2,073.3 | 2,086.6 | -196.3 | -8.6 | 2,101,221 |
| 8/1 | 2,403.3 | 2,418.6 | 2,255.6 | 2,282.9 | -160.0 | -6.6 | 1,429,814 |
| 7/31 | 2,333.3 | 2,447.6 | 2,310.6 | 2,442.9 | +45.3 | +1.9 | 1,107,011 |
| 7/30 | 2,376.9 | 2,408.6 | 2,343.6 | 2,397.6 | -14.7 | -0.6 | 942,909 |
| 7/29 | 2,298.9 | 2,412.3 | 2,268.3 | 2,412.3 | +159.4 | +7.1 | 2,019,320 |
| 7/26 | 2,293.6 | 2,301.6 | 2,246.6 | 2,252.9 | -49.4 | -2.2 | 1,269,313 |
| 7/25 | 2,333.3 | 2,349.3 | 2,289.3 | 2,302.3 | -140.0 | -5.7 | 1,275,313 |
| 7/24 | 2,464.6 | 2,514.6 | 2,425.3 | 2,442.3 | -33.6 | -1.4 | 900,909 |
| 7/23 | 2,462.9 | 2,514.9 | 2,457.3 | 2,475.9 | +61.0 | +2.5 | 942,309 |
| 7/22 | 2,456.6 | 2,479.6 | 2,400.6 | 2,414.9 | -78.7 | -3.2 | 956,410 |
| 7/19 | 2,453.6 | 2,509.9 | 2,434.3 | 2,493.6 | +43.0 | +1.8 | 1,290,913 |
| 7/18 | 2,533.3 | 2,556.6 | 2,450.6 | 2,450.6 | -187.7 | -7.1 | 2,416,524 |
| 7/17 | 2,731.9 | 2,735.3 | 2,613.6 | 2,638.3 | -73.3 | -2.7 | 1,208,112 |
| 7/16 | 2,660.6 | 2,734.9 | 2,643.3 | 2,711.6 | +41.0 | +1.5 | 834,308 |
| 7/12 | 2,623.9 | 2,685.9 | 2,610.6 | 2,670.6 | -14.0 | -0.5 | 1,467,015 |
▶︎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
