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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,299.9 | 1,356.6 | 1,164.9 | 1,188.3 | -111.6 | -8.6 | 14,463,444 |
| 7/22 | 1,194.9 | 1,311.6 | 1,184.9 | 1,299.9 | +110.0 | +9.2 | 5,565,656 |
| 7/15 | 1,196.6 | 1,203.3 | 1,121.6 | 1,189.9 | +8.3 | +0.7 | 5,932,559 |
| 7/8 | 1,171.6 | 1,214.9 | 1,148.3 | 1,181.6 | +15.0 | +1.3 | 4,986,650 |
| 7/1 | 1,271.6 | 1,281.6 | 1,141.6 | 1,166.6 | -68.3 | -5.5 | 6,103,261 |
| 6/24 | 1,306.6 | 1,318.3 | 1,198.3 | 1,234.9 | -71.7 | -5.5 | 6,429,664 |
| 6/17 | 1,339.9 | 1,391.6 | 1,286.6 | 1,306.6 | -68.3 | -5.0 | 6,511,865 |
| 6/10 | 1,414.9 | 1,473.3 | 1,371.6 | 1,374.9 | -60.0 | -4.2 | 7,374,374 |
| 6/3 | 1,361.6 | 1,481.6 | 1,359.9 | 1,434.9 | +88.3 | +6.6 | 11,320,913 |
| 5/27 | 1,354.9 | 1,364.9 | 1,288.3 | 1,346.6 | -13.3 | -1.0 | 7,377,374 |
| 5/20 | 1,206.6 | 1,399.9 | 1,191.6 | 1,359.9 | +190.0 | +16.2 | 15,683,557 |
| 5/13 | 946.6 | 1,263.3 | 894.6 | 1,169.9 | +212.0 | +22.1 | 22,160,021 |
| 5/6 | 964.6 | 976.9 | 933.9 | 957.9 | -5.4 | -0.6 | 2,729,127 |
| 4/28 | 955.3 | 976.6 | 906.6 | 963.3 | -29.3 | -3.0 | 7,117,271 |
| 4/22 | 983.3 | 1,048.3 | 963.3 | 992.6 | -7.3 | -0.7 | 6,648,366 |
| 4/15 | 1,051.6 | 1,059.9 | 998.3 | 999.9 | -60.0 | -5.7 | 4,776,048 |
| 4/8 | 1,113.3 | 1,178.3 | 1,009.9 | 1,059.9 | -53.4 | -4.8 | 8,398,284 |
| 4/1 | 1,088.3 | 1,129.9 | 1,059.9 | 1,113.3 | +20.0 | +1.8 | 9,516,995 |
| 3/25 | 1,071.6 | 1,124.9 | 1,048.3 | 1,093.3 | +23.4 | +2.2 | 6,919,569 |
| 3/18 | 946.6 | 1,073.3 | 899.3 | 1,069.9 | +124.0 | +13.1 | 11,215,012 |
| 3/11 | 983.3 | 1,006.6 | 911.6 | 945.9 | -74.0 | -7.3 | 13,466,834 |
| 3/4 | 1,054.9 | 1,124.9 | 1,016.6 | 1,019.9 | -41.7 | -3.9 | 12,058,320 |
| 2/25 | 976.6 | 1,063.3 | 956.6 | 1,061.6 | +53.3 | +5.3 | 8,601,986 |
| 2/18 | 1,039.9 | 1,073.3 | 984.3 | 1,008.3 | -76.6 | -7.1 | 8,028,980 |
| 2/10 | 1,059.9 | 1,108.3 | 1,009.9 | 1,084.9 | +3.3 | +0.3 | 9,826,898 |
| 2/4 | 997.9 | 1,169.9 | 993.6 | 1,081.6 | +86.0 | +8.6 | 31,253,112 |
| 1/28 | 1,016.6 | 1,073.3 | 953.6 | 995.6 | -44.3 | -4.3 | 14,212,342 |
| 1/21 | 1,193.3 | 1,196.6 | 1,001.6 | 1,039.9 | -158.4 | -13.2 | 13,777,338 |
| 1/14 | 1,326.6 | 1,326.6 | 1,173.3 | 1,198.3 | -125.0 | -9.5 | 9,990,100 |
| 1/7 | 1,389.9 | 1,411.6 | 1,306.6 | 1,323.3 | -61.6 | -4.5 | 8,776,888 |
▶︎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
