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
2,496.1
円
(11:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,377.5 | 2,509.0 | 2,356.0 | 2,509.0 | +31.5 | +1.3 | 4,361,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,519.0 | 2,594.0 | 2,412.5 | 2,477.5 | -38.5 | -1.5 | 6,547,000 |
| 11/8 | 2,273.0 | 2,560.5 | 2,270.5 | 2,516.0 | +255.0 | +11.3 | 3,976,300 |
| 11/1 | 2,312.0 | 2,419.0 | 2,255.0 | 2,261.0 | -48.5 | -2.1 | 6,789,300 |
| 10/25 | 2,415.0 | 2,441.0 | 2,303.5 | 2,309.5 | -83.0 | -3.5 | 3,709,700 |
| 10/18 | 2,435.0 | 2,469.5 | 2,315.0 | 2,392.5 | +54.5 | +2.3 | 3,406,700 |
| 10/11 | 2,279.5 | 2,385.0 | 2,240.0 | 2,338.0 | +135.0 | +6.1 | 4,266,500 |
| 10/4 | 2,034.0 | 2,257.5 | 2,001.5 | 2,203.0 | +38.0 | +1.8 | 5,776,500 |
| 9/27 | 2,135.3 | 2,208.5 | 1,994.9 | 2,165.0 | +63.4 | +3.0 | 5,262,342 |
| 9/20 | 2,036.9 | 2,165.6 | 1,905.9 | 2,101.6 | +84.3 | +4.2 | 6,136,861 |
| 9/13 | 1,893.6 | 2,023.9 | 1,861.9 | 2,017.3 | +23.7 | +1.2 | 6,011,160 |
| 9/6 | 2,193.3 | 2,207.6 | 1,945.9 | 1,993.6 | -162.3 | -7.5 | 5,241,652 |
| 8/30 | 2,073.6 | 2,168.9 | 1,969.9 | 2,155.9 | +41.6 | +2.0 | 5,712,657 |
| 8/23 | 2,212.3 | 2,245.3 | 2,063.3 | 2,114.3 | -131.3 | -5.9 | 4,906,249 |
| 8/16 | 2,084.3 | 2,245.6 | 2,076.3 | 2,245.6 | +261.3 | +13.2 | 5,255,152 |
| 8/9 | 1,819.9 | 2,122.3 | 1,753.3 | 1,984.3 | -102.3 | -4.9 | 10,719,107 |
| 8/2 | 2,298.9 | 2,447.6 | 2,073.3 | 2,086.6 | -166.3 | -7.4 | 7,600,276 |
| 7/26 | 2,456.6 | 2,514.9 | 2,246.6 | 2,252.9 | -240.7 | -9.7 | 5,344,253 |
| 7/19 | 2,660.6 | 2,735.3 | 2,434.3 | 2,493.6 | -177.0 | -6.6 | 5,749,857 |
| 7/12 | 2,521.3 | 2,768.6 | 2,517.6 | 2,670.6 | +169.3 | +6.8 | 7,467,075 |
| 7/5 | 2,499.9 | 2,589.3 | 2,439.9 | 2,501.3 | +17.0 | +0.7 | 4,599,946 |
| 6/28 | 2,490.3 | 2,506.6 | 2,326.6 | 2,484.3 | -50.0 | -2.0 | 8,601,986 |
| 6/21 | 2,479.9 | 2,609.6 | 2,419.9 | 2,534.3 | +4.4 | +0.2 | 8,193,082 |
| 6/14 | 2,287.3 | 2,530.6 | 2,278.6 | 2,529.9 | +269.6 | +11.9 | 6,940,269 |
| 6/7 | 2,197.6 | 2,351.6 | 2,150.6 | 2,260.3 | +62.4 | +2.8 | 5,319,953 |
| 5/31 | 2,167.6 | 2,260.6 | 2,130.6 | 2,197.9 | +42.6 | +2.0 | 4,568,446 |
| 5/24 | 2,139.9 | 2,228.9 | 2,109.9 | 2,155.3 | -4.0 | -0.2 | 4,391,144 |
| 5/17 | 1,982.6 | 2,194.9 | 1,876.3 | 2,159.3 | +193.4 | +9.8 | 9,708,697 |
| 5/10 | 1,926.9 | 1,998.3 | 1,908.3 | 1,965.9 | +40.0 | +2.1 | 3,992,740 |
| 5/2 | 1,969.3 | 1,991.6 | 1,925.9 | 1,925.9 | -3.7 | -0.2 | 2,100,021 |
| 4/26 | 1,874.9 | 1,942.3 | 1,805.9 | 1,929.6 | +21.3 | +1.1 | 6,199,262 |
▶︎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
