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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/1 | 2,014.9 | 2,071.3 | 2,009.9 | 2,066.9 | +58.3 | +2.9 | 986,110 |
| 2/29 | 1,999.9 | 2,020.9 | 1,989.3 | 2,008.6 | -22.0 | -1.1 | 861,009 |
| 2/28 | 2,029.6 | 2,089.6 | 2,010.6 | 2,030.6 | +24.3 | +1.2 | 1,635,316 |
| 2/27 | 1,980.6 | 2,007.9 | 1,966.6 | 2,006.3 | +49.7 | +2.5 | 1,221,912 |
| 2/26 | 2,046.6 | 2,048.6 | 1,951.6 | 1,956.6 | -87.0 | -4.3 | 1,986,620 |
| 2/22 | 2,001.9 | 2,043.6 | 1,983.3 | 2,043.6 | +75.0 | +3.8 | 1,892,419 |
| 2/21 | 1,926.6 | 1,979.3 | 1,904.3 | 1,968.6 | +18.7 | +1.0 | 1,035,310 |
| 2/20 | 1,967.9 | 1,976.9 | 1,918.3 | 1,949.9 | -42.0 | -2.1 | 1,966,520 |
| 2/19 | 1,965.9 | 2,008.3 | 1,949.6 | 1,991.9 | +15.3 | +0.8 | 1,229,712 |
| 2/16 | 1,924.6 | 2,006.6 | 1,919.6 | 1,976.6 | +51.3 | +2.7 | 1,864,519 |
| 2/15 | 1,923.6 | 1,927.6 | 1,884.9 | 1,925.3 | +14.7 | +0.8 | 1,014,910 |
| 2/14 | 1,833.3 | 1,937.3 | 1,829.9 | 1,910.6 | +56.0 | +3.0 | 1,869,619 |
| 2/13 | 1,812.9 | 1,859.9 | 1,809.9 | 1,854.6 | +57.0 | +3.2 | 1,706,117 |
| 2/9 | 1,800.6 | 1,805.6 | 1,771.6 | 1,797.6 | +4.0 | +0.2 | 1,302,313 |
| 2/8 | 1,787.6 | 1,811.9 | 1,750.6 | 1,793.6 | +5.7 | +0.3 | 1,947,919 |
| 2/7 | 1,748.6 | 1,816.6 | 1,719.9 | 1,787.9 | +72.6 | +4.2 | 5,378,154 |
| 2/6 | 1,701.9 | 1,715.3 | 1,663.3 | 1,715.3 | +233.4 | +15.8 | 4,326,643 |
| 2/5 | 1,458.9 | 1,481.9 | 1,431.9 | 1,481.9 | +42.0 | +2.9 | 2,119,521 |
| 2/2 | 1,444.9 | 1,464.3 | 1,435.3 | 1,439.9 | +14.3 | +1.0 | 894,909 |
| 2/1 | 1,417.3 | 1,439.3 | 1,406.3 | 1,425.6 | -7.0 | -0.5 | 878,709 |
| 1/31 | 1,425.6 | 1,432.6 | 1,390.3 | 1,432.6 | -24.7 | -1.7 | 1,671,617 |
| 1/30 | 1,425.3 | 1,482.9 | 1,417.3 | 1,457.3 | +40.7 | +2.9 | 1,263,313 |
| 1/29 | 1,389.6 | 1,423.3 | 1,371.9 | 1,416.6 | +18.7 | +1.3 | 724,507 |
| 1/26 | 1,444.6 | 1,447.9 | 1,390.3 | 1,397.9 | -70.0 | -4.8 | 1,074,311 |
| 1/25 | 1,450.6 | 1,469.9 | 1,431.9 | 1,467.9 | +37.3 | +2.6 | 918,009 |
| 1/24 | 1,438.6 | 1,444.9 | 1,427.6 | 1,430.6 | -16.3 | -1.1 | 424,804 |
| 1/23 | 1,465.9 | 1,485.9 | 1,437.9 | 1,446.9 | -6.7 | -0.5 | 617,406 |
| 1/22 | 1,463.3 | 1,481.3 | 1,440.3 | 1,453.6 | +7.7 | +0.5 | 621,306 |
| 1/19 | 1,416.6 | 1,452.9 | 1,409.3 | 1,445.9 | +59.6 | +4.3 | 1,223,712 |
| 1/18 | 1,372.9 | 1,410.6 | 1,366.9 | 1,386.3 | +10.4 | +0.8 | 1,040,410 |
▶︎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
