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
2,511.2
円
(10:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,532.0 | 2,562.0 | 2,507.0 | 2,520.5 | -18.0 | -0.7 | 220,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,372.9 | 1,410.6 | 1,366.9 | 1,386.3 | +10.4 | +0.8 | 1,040,410 |
| 1/17 | 1,433.3 | 1,455.9 | 1,375.9 | 1,375.9 | -68.4 | -4.7 | 1,633,516 |
| 1/16 | 1,460.3 | 1,472.6 | 1,427.9 | 1,444.3 | -16.0 | -1.1 | 720,307 |
| 1/15 | 1,447.9 | 1,469.6 | 1,413.9 | 1,460.3 | +7.0 | +0.5 | 1,128,611 |
| 1/12 | 1,444.9 | 1,460.6 | 1,430.9 | 1,453.3 | +8.4 | +0.6 | 905,109 |
| 1/11 | 1,456.6 | 1,463.3 | 1,428.9 | 1,444.9 | +6.3 | +0.4 | 805,508 |
| 1/10 | 1,409.9 | 1,444.9 | 1,408.9 | 1,438.6 | +27.0 | +1.9 | 656,707 |
| 1/9 | 1,433.3 | 1,455.6 | 1,409.9 | 1,411.6 | +4.0 | +0.3 | 828,608 |
| 1/5 | 1,413.9 | 1,419.6 | 1,401.6 | 1,407.6 | +2.3 | +0.2 | 806,408 |
| 1/4 | 1,351.9 | 1,406.3 | 1,339.3 | 1,405.3 | +30.0 | +2.2 | 953,710 |
| 12/29 | 1,393.3 | 1,395.9 | 1,355.6 | 1,375.3 | -9.3 | -0.7 | 849,008 |
| 12/28 | 1,411.6 | 1,413.6 | 1,364.6 | 1,384.6 | -11.3 | -0.8 | 1,339,213 |
| 12/27 | 1,400.3 | 1,411.3 | 1,391.6 | 1,395.9 | +10.3 | +0.7 | 916,209 |
| 12/26 | 1,383.3 | 1,395.3 | 1,372.3 | 1,385.6 | -8.3 | -0.6 | 638,406 |
| 12/25 | 1,403.3 | 1,410.9 | 1,383.3 | 1,393.9 | +1.0 | +0.1 | 613,506 |
| 12/22 | 1,395.9 | 1,408.6 | 1,374.3 | 1,392.9 | +10.6 | +0.8 | 1,167,012 |
| 12/21 | 1,404.3 | 1,414.6 | 1,377.3 | 1,382.3 | -45.3 | -3.2 | 974,710 |
| 12/20 | 1,427.6 | 1,444.6 | 1,417.6 | 1,427.6 | +17.7 | +1.3 | 983,710 |
| 12/19 | 1,341.3 | 1,414.9 | 1,333.6 | 1,409.9 | +59.0 | +4.4 | 1,485,315 |
| 12/18 | 1,360.6 | 1,371.6 | 1,331.6 | 1,350.9 | -30.7 | -2.2 | 1,253,713 |
| 12/15 | 1,391.6 | 1,403.3 | 1,369.3 | 1,381.6 | -8.3 | -0.6 | 1,642,216 |
| 12/14 | 1,452.6 | 1,454.3 | 1,389.9 | 1,389.9 | -81.4 | -5.5 | 1,957,520 |
| 12/13 | 1,429.9 | 1,485.6 | 1,429.9 | 1,471.3 | +42.0 | +2.9 | 1,186,812 |
| 12/12 | 1,424.9 | 1,447.9 | 1,410.9 | 1,429.3 | +39.4 | +2.8 | 1,386,014 |
| 12/11 | 1,406.6 | 1,411.3 | 1,378.9 | 1,389.9 | +20.3 | +1.5 | 756,908 |
| 12/8 | 1,396.9 | 1,399.9 | 1,361.9 | 1,369.6 | -35.0 | -2.5 | 1,450,214 |
| 12/7 | 1,433.9 | 1,448.3 | 1,403.6 | 1,404.6 | -65.0 | -4.4 | 1,339,813 |
| 12/6 | 1,453.3 | 1,488.3 | 1,437.9 | 1,469.6 | +27.0 | +1.9 | 1,371,014 |
| 12/5 | 1,466.6 | 1,486.9 | 1,439.3 | 1,442.6 | -57.0 | -3.8 | 976,810 |
| 12/4 | 1,519.9 | 1,526.6 | 1,493.9 | 1,499.6 | -20.3 | -1.3 | 764,408 |
▶︎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
