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) |
|---|---|---|---|---|---|---|---|
| 4/15 | 2,029.3 | 2,040.9 | 1,994.3 | 2,028.9 | -33.7 | -1.6 | 870,909 |
| 4/12 | 2,044.9 | 2,123.3 | 2,043.6 | 2,062.6 | +71.7 | +3.6 | 1,925,419 |
| 4/11 | 1,999.9 | 2,014.6 | 1,981.6 | 1,990.9 | -14.0 | -0.7 | 994,210 |
| 4/10 | 1,986.3 | 2,021.9 | 1,985.6 | 2,004.9 | +1.0 | +0.1 | 774,608 |
| 4/9 | 1,999.6 | 2,016.3 | 1,978.9 | 2,003.9 | +28.0 | +1.4 | 1,066,511 |
| 4/8 | 2,013.6 | 2,024.6 | 1,958.3 | 1,975.9 | -53.4 | -2.6 | 2,133,921 |
| 4/5 | 2,052.6 | 2,072.9 | 1,992.6 | 2,029.3 | -82.0 | -3.9 | 1,768,518 |
| 4/4 | 2,137.9 | 2,143.6 | 2,095.6 | 2,111.3 | +0.4 | +0.0 | 1,332,013 |
| 4/3 | 2,149.6 | 2,165.6 | 2,106.6 | 2,110.9 | -78.7 | -3.6 | 1,428,614 |
| 4/2 | 2,149.9 | 2,202.3 | 2,143.3 | 2,189.6 | +62.0 | +2.9 | 1,149,911 |
| 4/1 | 2,251.6 | 2,251.9 | 2,118.3 | 2,127.6 | -101.3 | -4.5 | 1,408,814 |
| 3/29 | 2,219.9 | 2,233.6 | 2,196.6 | 2,228.9 | +42.3 | +1.9 | 977,410 |
| 3/28 | 2,172.3 | 2,210.6 | 2,149.9 | 2,186.6 | -13.7 | -0.6 | 1,000,510 |
| 3/27 | 2,158.6 | 2,229.3 | 2,158.6 | 2,200.3 | +53.7 | +2.5 | 1,533,315 |
| 3/26 | 2,128.3 | 2,198.6 | 2,128.3 | 2,146.6 | +27.0 | +1.3 | 1,244,712 |
| 3/25 | 2,118.3 | 2,149.9 | 2,099.6 | 2,119.6 | +1.3 | +0.1 | 827,708 |
| 3/22 | 2,082.9 | 2,143.3 | 2,073.3 | 2,118.3 | +55.0 | +2.7 | 1,687,217 |
| 3/21 | 2,044.6 | 2,073.3 | 2,026.3 | 2,063.3 | +58.4 | +2.9 | 875,709 |
| 3/19 | 1,973.3 | 2,008.9 | 1,960.9 | 2,004.9 | -17.4 | -0.9 | 817,508 |
| 3/18 | 1,986.9 | 2,039.6 | 1,967.6 | 2,022.3 | +70.4 | +3.6 | 908,109 |
| 3/15 | 1,932.3 | 1,957.9 | 1,921.3 | 1,951.9 | +13.6 | +0.7 | 812,708 |
| 3/14 | 1,983.9 | 1,986.6 | 1,924.9 | 1,938.3 | -25.3 | -1.3 | 756,908 |
| 3/13 | 2,026.6 | 2,036.6 | 1,937.3 | 1,963.6 | -57.7 | -2.9 | 1,565,716 |
| 3/12 | 1,946.6 | 2,029.3 | 1,938.6 | 2,021.3 | +71.7 | +3.7 | 1,547,715 |
| 3/11 | 1,911.6 | 1,955.6 | 1,908.9 | 1,949.6 | -15.3 | -0.8 | 1,335,613 |
| 3/8 | 1,937.3 | 1,988.6 | 1,933.6 | 1,964.9 | +1.3 | +0.1 | 1,603,516 |
| 3/7 | 2,017.9 | 2,028.9 | 1,963.6 | 1,963.6 | -67.0 | -3.3 | 1,786,518 |
| 3/6 | 1,988.6 | 2,044.9 | 1,988.6 | 2,030.6 | -11.7 | -0.6 | 1,506,915 |
| 3/5 | 2,017.9 | 2,047.9 | 1,983.6 | 2,042.3 | -27.6 | -1.3 | 1,303,813 |
| 3/4 | 2,099.9 | 2,109.6 | 2,046.6 | 2,069.9 | +3.0 | +0.2 | 1,434,914 |
▶︎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
