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
2,490.2
円
(13:11)
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 | 2,488.5 | 2,490.5 | -48.0 | -1.9 | 409,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,537.6 | 1,543.9 | 1,519.3 | 1,519.9 | -24.4 | -1.6 | 558,606 |
| 11/30 | 1,521.9 | 1,549.6 | 1,508.3 | 1,544.3 | +31.0 | +2.1 | 890,409 |
| 11/29 | 1,493.3 | 1,519.9 | 1,475.3 | 1,513.3 | -10.0 | -0.7 | 629,406 |
| 11/28 | 1,538.9 | 1,549.6 | 1,513.9 | 1,523.3 | -0.3 | +0.0 | 888,309 |
| 11/27 | 1,514.3 | 1,548.9 | 1,512.6 | 1,523.6 | +16.3 | +1.1 | 1,106,411 |
| 11/24 | 1,473.9 | 1,540.9 | 1,473.3 | 1,507.3 | +54.7 | +3.8 | 1,326,313 |
| 11/22 | 1,441.6 | 1,460.9 | 1,431.9 | 1,452.6 | +3.3 | +0.2 | 732,907 |
| 11/21 | 1,454.9 | 1,460.9 | 1,424.6 | 1,449.3 | +2.0 | +0.1 | 739,207 |
| 11/20 | 1,491.6 | 1,506.6 | 1,440.9 | 1,447.3 | -43.6 | -2.9 | 977,410 |
| 11/17 | 1,456.3 | 1,490.9 | 1,453.9 | 1,490.9 | +14.0 | +1.0 | 979,810 |
| 11/16 | 1,457.6 | 1,481.3 | 1,438.9 | 1,476.9 | -2.0 | -0.1 | 1,200,312 |
| 11/15 | 1,469.9 | 1,488.9 | 1,447.9 | 1,478.9 | +46.3 | +3.2 | 1,434,914 |
| 11/14 | 1,445.6 | 1,447.9 | 1,422.3 | 1,432.6 | -0.7 | -0.1 | 818,108 |
| 11/13 | 1,465.3 | 1,491.3 | 1,424.9 | 1,433.3 | -18.3 | -1.3 | 1,265,713 |
| 11/10 | 1,469.9 | 1,480.6 | 1,443.9 | 1,451.6 | -34.3 | -2.3 | 1,339,813 |
| 11/9 | 1,496.6 | 1,519.9 | 1,485.9 | 1,485.9 | +16.0 | +1.1 | 1,625,716 |
| 11/8 | 1,466.6 | 1,493.9 | 1,442.9 | 1,469.9 | +24.6 | +1.7 | 2,110,521 |
| 11/7 | 1,475.3 | 1,478.9 | 1,423.9 | 1,445.3 | -31.0 | -2.1 | 3,146,131 |
| 11/6 | 1,389.3 | 1,482.6 | 1,386.6 | 1,476.3 | +87.4 | +6.3 | 4,619,446 |
| 11/2 | 1,294.3 | 1,394.3 | 1,264.9 | 1,388.9 | +211.3 | +17.9 | 5,209,552 |
| 11/1 | 1,161.6 | 1,181.3 | 1,149.9 | 1,177.6 | +47.3 | +4.2 | 1,275,913 |
| 10/31 | 1,140.3 | 1,140.3 | 1,108.3 | 1,130.3 | -22.3 | -1.9 | 1,543,215 |
| 10/30 | 1,159.6 | 1,167.9 | 1,132.6 | 1,152.6 | -19.0 | -1.6 | 2,449,824 |
| 10/27 | 1,169.9 | 1,187.6 | 1,158.6 | 1,171.6 | +15.3 | +1.3 | 1,062,011 |
| 10/26 | 1,213.3 | 1,215.9 | 1,153.9 | 1,156.3 | -80.3 | -6.5 | 1,315,213 |
| 10/25 | 1,255.9 | 1,280.6 | 1,230.6 | 1,236.6 | -10.3 | -0.8 | 1,556,416 |
| 10/24 | 1,237.3 | 1,254.6 | 1,206.9 | 1,246.9 | +18.6 | +1.5 | 825,908 |
| 10/23 | 1,226.9 | 1,242.3 | 1,219.9 | 1,228.3 | -18.3 | -1.5 | 644,406 |
| 10/20 | 1,233.6 | 1,255.6 | 1,229.9 | 1,246.6 | -3.3 | -0.3 | 674,707 |
| 10/19 | 1,276.3 | 1,280.6 | 1,245.9 | 1,249.9 | -59.7 | -4.6 | 1,234,812 |
▶︎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
