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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 900.3 | 912.6 | 861.6 | 886.6 | -19.0 | -2.1 | 4,314,643 |
| 2/17 | 933.3 | 947.6 | 905.6 | 905.6 | -37.0 | -3.9 | 6,470,165 |
| 2/10 | 948.3 | 964.9 | 914.6 | 942.6 | 0 | 0.0 | 6,477,665 |
| 2/3 | 924.9 | 959.9 | 896.3 | 942.6 | +25.0 | +2.7 | 13,801,938 |
| 1/27 | 915.9 | 939.6 | 903.3 | 917.6 | +18.3 | +2.0 | 6,650,766 |
| 1/20 | 869.6 | 929.6 | 855.9 | 899.3 | +19.7 | +2.2 | 8,258,482 |
| 1/13 | 860.3 | 911.3 | 851.9 | 879.6 | +47.7 | +5.7 | 8,031,680 |
| 1/6 | 835.9 | 838.6 | 811.6 | 831.9 | -18.0 | -2.1 | 4,665,647 |
| 12/30 | 854.3 | 863.3 | 828.3 | 849.9 | -4.4 | -0.5 | 7,094,171 |
| 12/23 | 973.3 | 996.6 | 850.3 | 854.3 | -134.6 | -13.6 | 14,482,345 |
| 12/16 | 1,016.6 | 1,029.9 | 975.3 | 988.9 | -47.7 | -4.6 | 8,733,987 |
| 12/9 | 1,043.3 | 1,054.9 | 996.3 | 1,036.6 | -16.7 | -1.6 | 8,672,187 |
| 12/2 | 1,113.3 | 1,124.9 | 1,051.6 | 1,053.3 | -50.0 | -4.5 | 10,027,600 |
| 11/25 | 1,098.3 | 1,136.6 | 1,088.3 | 1,103.3 | +15.0 | +1.4 | 5,224,252 |
| 11/18 | 1,088.3 | 1,133.3 | 1,048.3 | 1,088.3 | +8.4 | +0.8 | 7,021,570 |
| 11/11 | 1,056.6 | 1,084.9 | 1,038.3 | 1,079.9 | +33.3 | +3.2 | 7,111,571 |
| 11/4 | 1,156.6 | 1,166.6 | 1,039.9 | 1,046.6 | -76.7 | -6.8 | 14,758,047 |
| 10/28 | 1,104.9 | 1,148.3 | 1,096.6 | 1,123.3 | +41.7 | +3.9 | 5,904,359 |
| 10/21 | 1,099.9 | 1,134.9 | 1,068.3 | 1,081.6 | -41.7 | -3.7 | 6,205,262 |
| 10/14 | 1,093.3 | 1,126.6 | 1,048.3 | 1,123.3 | -5.0 | -0.4 | 6,181,562 |
| 10/7 | 1,064.9 | 1,183.3 | 1,058.3 | 1,128.3 | +45.0 | +4.2 | 6,064,261 |
| 9/30 | 1,251.6 | 1,254.9 | 1,078.3 | 1,083.3 | -211.6 | -16.3 | 8,203,582 |
| 9/22 | 1,326.6 | 1,338.3 | 1,268.3 | 1,294.9 | -11.7 | -0.9 | 3,168,032 |
| 9/16 | 1,398.3 | 1,409.9 | 1,293.3 | 1,306.6 | -78.3 | -5.7 | 6,483,065 |
| 9/9 | 1,249.9 | 1,389.9 | 1,243.3 | 1,384.9 | +120.0 | +9.5 | 5,634,056 |
| 9/2 | 1,291.6 | 1,329.9 | 1,249.9 | 1,264.9 | -96.7 | -7.1 | 7,801,878 |
| 8/26 | 1,383.3 | 1,386.6 | 1,291.6 | 1,361.6 | -43.3 | -3.1 | 4,696,547 |
| 8/19 | 1,326.6 | 1,441.6 | 1,314.9 | 1,404.9 | +85.0 | +6.4 | 7,746,677 |
| 8/12 | 1,256.6 | 1,331.6 | 1,249.9 | 1,319.9 | +51.6 | +4.1 | 5,070,651 |
| 8/5 | 1,208.3 | 1,299.9 | 1,201.6 | 1,268.3 | +80.0 | +6.7 | 8,451,684 |
▶︎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
