！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,756 (24/04/01) | 2,535 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,756 (24/04/01) | 4,018 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,781 | 5,898 | 5,725 | 5,876 | +98 | +1.7 | 893,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,908 | 5,975 | 5,778 | 5,778 | -11 | -0.2 | 700,000 |
| 4/26 | 5,625 | 5,827 | 5,418 | 5,789 | +64 | +1.1 | 2,066,400 |
| 4/19 | 6,088 | 6,195 | 5,573 | 5,725 | -463 | -7.5 | 1,756,000 |
| 4/12 | 6,041 | 6,370 | 5,875 | 6,188 | +100 | +1.6 | 2,298,200 |
| 4/5 | 6,755 | 6,756 | 5,978 | 6,088 | -599 | -9.0 | 2,362,600 |
| 3/29 | 6,355 | 6,701 | 6,299 | 6,687 | +332 | +5.2 | 1,861,200 |
| 3/22 | 5,961 | 6,430 | 5,883 | 6,355 | +499 | +8.5 | 1,429,500 |
| 3/15 | 5,735 | 6,110 | 5,727 | 5,856 | -39 | -0.7 | 2,006,200 |
| 3/8 | 6,300 | 6,329 | 5,801 | 5,895 | -306 | -4.9 | 2,545,200 |
| 3/1 | 6,140 | 6,269 | 5,855 | 6,201 | +70 | +1.1 | 2,230,300 |
| 2/22 | 5,898 | 6,131 | 5,713 | 6,131 | +201 | +3.4 | 2,041,300 |
| 2/16 | 5,439 | 6,020 | 5,430 | 5,930 | +537 | +10.0 | 2,151,700 |
| 2/9 | 4,377 | 5,450 | 4,296 | 5,393 | +1,073 | +24.8 | 5,024,800 |
| 2/2 | 4,169 | 4,449 | 4,116 | 4,320 | +126 | +3.0 | 1,811,000 |
| 1/26 | 4,390 | 4,458 | 4,171 | 4,194 | -144 | -3.3 | 1,218,600 |
| 1/19 | 4,344 | 4,418 | 4,101 | 4,338 | -22 | -0.5 | 1,915,500 |
| 1/12 | 4,300 | 4,390 | 4,227 | 4,360 | +137 | +3.2 | 1,065,300 |
| 1/5 | 4,056 | 4,259 | 4,018 | 4,223 | +97 | +2.4 | 586,700 |
| 12/29 | 4,210 | 4,241 | 4,067 | 4,126 | -53 | -1.3 | 1,452,100 |
| 12/22 | 4,082 | 4,334 | 3,995 | 4,179 | +34 | +0.8 | 1,954,800 |
| 12/15 | 4,220 | 4,457 | 4,108 | 4,145 | +36 | +0.9 | 2,309,800 |
| 12/8 | 4,560 | 4,580 | 4,086 | 4,109 | -451 | -9.9 | 1,967,400 |
| 12/1 | 4,543 | 4,649 | 4,426 | 4,560 | +38 | +0.8 | 1,357,700 |
| 11/24 | 4,475 | 4,623 | 4,274 | 4,522 | +49 | +1.1 | 1,258,600 |
| 11/17 | 4,396 | 4,474 | 4,267 | 4,473 | +118 | +2.7 | 1,899,600 |
| 11/10 | 4,168 | 4,560 | 4,160 | 4,355 | +188 | +4.5 | 4,280,500 |
| 11/2 | 3,479 | 4,183 | 3,325 | 4,167 | +652 | +18.6 | 3,492,800 |
| 10/27 | 3,681 | 3,842 | 3,462 | 3,515 | -225 | -6.0 | 1,801,300 |
| 10/20 | 3,729 | 4,020 | 3,690 | 3,740 | -4 | -0.1 | 2,171,200 |
| 10/13 | 3,700 | 3,885 | 3,680 | 3,744 | +106 | +2.9 | 1,248,500 |
▶︎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