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
2,534.7
円
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,228.3 | 1,271.3 | 1,219.3 | 1,255.6 | +32.3 | +2.6 | 4,926,049 |
| 9/15 | 1,214.9 | 1,261.6 | 1,196.6 | 1,223.3 | -0.3 | +0.0 | 5,271,353 |
| 9/8 | 1,229.3 | 1,300.6 | 1,211.6 | 1,223.6 | -5.3 | -0.4 | 5,622,656 |
| 9/1 | 1,170.6 | 1,235.9 | 1,169.9 | 1,228.9 | +75.3 | +6.5 | 5,068,251 |
| 8/25 | 1,117.9 | 1,177.3 | 1,107.6 | 1,153.6 | +39.0 | +3.5 | 4,520,745 |
| 8/18 | 1,086.3 | 1,119.9 | 1,076.3 | 1,114.6 | +33.7 | +3.1 | 4,830,348 |
| 8/10 | 1,116.6 | 1,150.3 | 1,042.3 | 1,080.9 | -41.0 | -3.7 | 5,747,457 |
| 8/4 | 1,061.9 | 1,172.3 | 1,024.9 | 1,121.9 | +83.3 | +8.0 | 11,258,812 |
| 7/28 | 1,068.3 | 1,089.6 | 1,015.3 | 1,038.6 | -20.0 | -1.9 | 5,043,950 |
| 7/21 | 1,089.9 | 1,110.3 | 1,051.3 | 1,058.6 | -33.0 | -3.0 | 2,628,626 |
| 7/14 | 1,040.3 | 1,103.3 | 1,030.9 | 1,091.6 | +62.3 | +6.1 | 7,664,477 |
| 7/7 | 1,054.9 | 1,079.6 | 1,017.6 | 1,029.3 | -15.6 | -1.5 | 4,829,448 |
| 6/30 | 950.4 | 1,052.3 | 937.9 | 1,044.9 | +85.3 | +8.9 | 7,590,976 |
| 6/23 | 1,040.9 | 1,042.6 | 949.9 | 959.6 | -86.0 | -8.2 | 5,612,156 |
| 6/16 | 995.3 | 1,054.6 | 984.9 | 1,045.6 | +60.0 | +6.1 | 6,224,762 |
| 6/9 | 1,043.9 | 1,044.6 | 976.8 | 985.6 | -41.0 | -4.0 | 6,704,167 |
| 6/2 | 1,028.3 | 1,048.3 | 999.9 | 1,026.6 | +26.7 | +2.7 | 7,772,778 |
| 5/26 | 940.6 | 1,024.9 | 931.3 | 999.9 | +60.3 | +6.4 | 10,004,800 |
| 5/19 | 894.3 | 951.9 | 844.9 | 939.6 | +56.7 | +6.4 | 10,008,400 |
| 5/12 | 876.3 | 920.6 | 857.6 | 882.9 | +5.3 | +0.6 | 10,927,909 |
| 5/2 | 866.9 | 885.9 | 856.3 | 877.6 | +22.3 | +2.6 | 3,103,831 |
| 4/28 | 844.9 | 871.6 | 826.3 | 855.3 | +9.0 | +1.1 | 7,565,776 |
| 4/21 | 867.6 | 875.9 | 834.9 | 846.3 | -15.3 | -1.8 | 6,747,667 |
| 4/14 | 848.9 | 866.9 | 837.6 | 861.6 | +19.3 | +2.3 | 6,623,166 |
| 4/7 | 903.3 | 904.9 | 806.9 | 842.3 | -53.6 | -6.0 | 14,721,147 |
| 3/31 | 871.9 | 906.9 | 870.6 | 895.9 | +33.0 | +3.8 | 4,911,349 |
| 3/24 | 863.9 | 879.3 | 856.3 | 862.9 | -10.7 | -1.2 | 3,089,431 |
| 3/17 | 887.9 | 900.6 | 837.3 | 873.6 | -31.0 | -3.4 | 5,172,052 |
| 3/10 | 927.3 | 951.6 | 903.3 | 904.6 | -14.0 | -1.5 | 5,811,958 |
| 3/3 | 875.3 | 921.3 | 871.9 | 918.6 | +32.0 | +3.6 | 4,180,542 |
▶︎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
