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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,146.6 | 2,220.6 | 2,130.6 | 2,200.9 | +13.6 | +0.6 | 874,809 |
| 5/29 | 2,192.9 | 2,259.3 | 2,180.6 | 2,187.3 | +11.7 | +0.5 | 950,409 |
| 5/28 | 2,228.6 | 2,260.6 | 2,165.6 | 2,175.6 | -53.0 | -2.4 | 1,005,310 |
| 5/27 | 2,167.6 | 2,230.3 | 2,160.3 | 2,228.6 | +73.3 | +3.4 | 809,708 |
| 5/24 | 2,187.9 | 2,202.3 | 2,150.6 | 2,155.3 | -38.0 | -1.7 | 794,108 |
| 5/23 | 2,215.9 | 2,221.9 | 2,166.6 | 2,193.3 | +44.0 | +2.1 | 814,208 |
| 5/22 | 2,203.3 | 2,203.3 | 2,137.3 | 2,149.3 | -33.0 | -1.5 | 863,709 |
| 5/21 | 2,149.9 | 2,228.9 | 2,149.9 | 2,182.3 | +52.7 | +2.5 | 888,909 |
| 5/20 | 2,139.9 | 2,175.3 | 2,109.9 | 2,129.6 | -29.7 | -1.4 | 1,030,210 |
| 5/17 | 2,159.6 | 2,194.9 | 2,143.6 | 2,159.3 | +33.0 | +1.6 | 1,153,812 |
| 5/16 | 2,071.6 | 2,162.6 | 2,065.9 | 2,126.3 | +131.7 | +6.6 | 1,924,819 |
| 5/15 | 1,968.3 | 2,029.9 | 1,917.3 | 1,994.6 | +59.7 | +3.1 | 1,583,116 |
| 5/14 | 2,116.3 | 2,116.6 | 1,876.3 | 1,934.9 | -81.4 | -4.0 | 3,687,337 |
| 5/13 | 1,982.6 | 2,022.3 | 1,951.3 | 2,016.3 | +50.4 | +2.6 | 1,359,614 |
| 5/10 | 1,966.9 | 1,975.6 | 1,935.9 | 1,965.9 | -6.0 | -0.3 | 773,708 |
| 5/9 | 1,957.9 | 1,998.3 | 1,946.9 | 1,971.9 | +14.0 | +0.7 | 954,910 |
| 5/8 | 1,929.3 | 1,962.3 | 1,921.3 | 1,957.9 | -0.7 | +0.0 | 923,409 |
| 5/7 | 1,926.9 | 1,965.9 | 1,908.3 | 1,958.6 | +32.7 | +1.7 | 1,340,713 |
| 5/2 | 1,941.3 | 1,956.3 | 1,925.9 | 1,925.9 | -15.4 | -0.8 | 605,106 |
| 5/1 | 1,971.6 | 1,973.3 | 1,937.9 | 1,941.3 | -43.6 | -2.2 | 615,306 |
| 4/30 | 1,969.3 | 1,991.6 | 1,946.3 | 1,984.9 | +55.3 | +2.9 | 879,609 |
| 4/26 | 1,862.6 | 1,931.9 | 1,856.6 | 1,929.6 | +49.7 | +2.6 | 1,018,210 |
| 4/25 | 1,889.9 | 1,928.9 | 1,879.9 | 1,879.9 | -33.7 | -1.8 | 705,307 |
| 4/24 | 1,889.9 | 1,942.3 | 1,889.9 | 1,913.6 | +69.3 | +3.8 | 1,033,810 |
| 4/23 | 1,906.3 | 1,915.9 | 1,805.9 | 1,844.3 | -28.6 | -1.5 | 1,263,013 |
| 4/22 | 1,874.9 | 1,903.9 | 1,821.6 | 1,872.9 | -35.4 | -1.9 | 2,178,922 |
| 4/19 | 1,969.9 | 1,981.9 | 1,857.6 | 1,908.3 | -115.0 | -5.7 | 1,762,818 |
| 4/18 | 1,981.6 | 2,037.9 | 1,950.6 | 2,023.3 | -2.0 | -0.1 | 893,709 |
| 4/17 | 2,016.6 | 2,064.9 | 2,006.6 | 2,025.3 | +35.7 | +1.8 | 999,910 |
| 4/16 | 1,999.9 | 2,023.3 | 1,979.3 | 1,989.6 | -39.3 | -1.9 | 740,707 |
▶︎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
