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 | 2,540.0 | 2,356.0 | 2,534.0 | +56.5 | +2.3 | 6,220,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,029.3 | 2,064.9 | 1,857.6 | 1,908.3 | -154.3 | -7.5 | 5,268,053 |
| 4/12 | 2,013.6 | 2,123.3 | 1,958.3 | 2,062.6 | +33.3 | +1.6 | 6,894,669 |
| 4/5 | 2,251.6 | 2,251.9 | 1,992.6 | 2,029.3 | -199.6 | -9.0 | 7,087,871 |
| 3/29 | 2,118.3 | 2,233.6 | 2,099.6 | 2,228.9 | +110.6 | +5.2 | 5,583,656 |
| 3/22 | 1,986.9 | 2,143.3 | 1,960.9 | 2,118.3 | +166.4 | +8.5 | 4,288,543 |
| 3/15 | 1,911.6 | 2,036.6 | 1,908.9 | 1,951.9 | -13.0 | -0.7 | 6,018,660 |
| 3/8 | 2,099.9 | 2,109.6 | 1,933.6 | 1,964.9 | -102.0 | -4.9 | 7,635,676 |
| 3/1 | 2,046.6 | 2,089.6 | 1,951.6 | 2,066.9 | +23.3 | +1.1 | 6,690,967 |
| 2/22 | 1,965.9 | 2,043.6 | 1,904.3 | 2,043.6 | +67.0 | +3.4 | 6,123,961 |
| 2/16 | 1,812.9 | 2,006.6 | 1,809.9 | 1,976.6 | +179.0 | +10.0 | 6,455,164 |
| 2/9 | 1,458.9 | 1,816.6 | 1,431.9 | 1,797.6 | +357.7 | +24.8 | 15,074,551 |
| 2/2 | 1,389.6 | 1,482.9 | 1,371.9 | 1,439.9 | +42.0 | +3.0 | 5,433,054 |
| 1/26 | 1,463.3 | 1,485.9 | 1,390.3 | 1,397.9 | -48.0 | -3.3 | 3,655,836 |
| 1/19 | 1,447.9 | 1,472.6 | 1,366.9 | 1,445.9 | -7.4 | -0.5 | 5,746,557 |
| 1/12 | 1,433.3 | 1,463.3 | 1,408.9 | 1,453.3 | +45.7 | +3.3 | 3,195,932 |
| 1/5 | 1,351.9 | 1,419.6 | 1,339.3 | 1,407.6 | +32.3 | +2.4 | 1,760,118 |
| 12/29 | 1,403.3 | 1,413.6 | 1,355.6 | 1,375.3 | -17.6 | -1.3 | 4,356,343 |
| 12/22 | 1,360.6 | 1,444.6 | 1,331.6 | 1,392.9 | +11.3 | +0.8 | 5,864,459 |
| 12/15 | 1,406.6 | 1,485.6 | 1,369.3 | 1,381.6 | +12.0 | +0.9 | 6,929,469 |
| 12/8 | 1,519.9 | 1,526.6 | 1,361.9 | 1,369.6 | -150.3 | -9.9 | 5,902,259 |
| 12/1 | 1,514.3 | 1,549.6 | 1,475.3 | 1,519.9 | +12.6 | +0.8 | 4,073,141 |
| 11/24 | 1,491.6 | 1,540.9 | 1,424.6 | 1,507.3 | +16.4 | +1.1 | 3,775,838 |
| 11/17 | 1,465.3 | 1,491.3 | 1,422.3 | 1,490.9 | +39.3 | +2.7 | 5,698,857 |
| 11/10 | 1,389.3 | 1,519.9 | 1,386.6 | 1,451.6 | +62.7 | +4.5 | 12,841,628 |
| 11/2 | 1,159.6 | 1,394.3 | 1,108.3 | 1,388.9 | +217.3 | +18.6 | 10,478,505 |
| 10/27 | 1,226.9 | 1,280.6 | 1,153.9 | 1,171.6 | -75.0 | -6.0 | 5,403,954 |
| 10/20 | 1,242.9 | 1,339.9 | 1,229.9 | 1,246.6 | -1.3 | -0.1 | 6,513,665 |
| 10/13 | 1,233.3 | 1,294.9 | 1,226.6 | 1,247.9 | +35.3 | +2.9 | 3,745,537 |
| 10/6 | 1,239.3 | 1,251.3 | 1,163.6 | 1,212.6 | -17.3 | -1.4 | 4,241,142 |
| 9/29 | 1,261.3 | 1,295.9 | 1,222.6 | 1,229.9 | -25.7 | -2.1 | 4,290,343 |
▶︎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
