デクセリアルズ
4980プライム/化学/Dexerials Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,310.0 | 2,358.0 | 2,304.0 | 2,341.0 | -45.0 | -1.89% | 1,701,300 |
| 2026-03-12 | 2,380.0 | 2,448.5 | 2,361.0 | 2,386.0 | -31.5 | -1.30% | 1,986,100 |
| 2026-03-11 | 2,374.0 | 2,456.0 | 2,359.5 | 2,417.5 | +84.0 | +3.60% | 1,908,600 |
| 2026-03-10 | 2,300.0 | 2,361.5 | 2,290.0 | 2,333.5 | +83.5 | +3.71% | 2,502,200 |
| 2026-03-09 | 2,220.5 | 2,273.5 | 2,160.0 | 2,250.0 | -150.5 | -6.27% | 4,014,900 |
| 2026-03-06 | 2,350.0 | 2,430.5 | 2,346.0 | 2,400.5 | -42.0 | -1.72% | 2,566,000 |
| 2026-03-05 | 2,401.0 | 2,475.0 | 2,380.0 | 2,442.5 | +124.0 | +5.35% | 2,708,700 |
| 2026-03-04 | 2,338.0 | 2,451.5 | 2,282.0 | 2,318.5 | -55.5 | -2.34% | 4,233,500 |
| 2026-03-03 | 2,621.5 | 2,645.5 | 2,344.0 | 2,374.0 | -202.0 | -7.84% | 6,519,400 |
| 2026-03-02 | 2,526.0 | 2,628.0 | 2,490.0 | 2,576.0 | -11.5 | -0.44% | 2,375,300 |
| 2026-02-27 | 2,530.5 | 2,598.0 | 2,505.0 | 2,587.5 | +53.5 | +2.11% | 2,940,300 |
| 2026-02-26 | 2,446.5 | 2,537.0 | 2,437.0 | 2,534.0 | +99.5 | +4.09% | 2,853,600 |
| 2026-02-25 | 2,405.5 | 2,458.5 | 2,395.5 | 2,434.5 | +59.5 | +2.51% | 2,076,800 |
| 2026-02-24 | 2,372.0 | 2,447.5 | 2,354.5 | 2,375.0 | +2.5 | +0.11% | 3,043,900 |
| 2026-02-20 | 2,356.5 | 2,400.0 | 2,349.5 | 2,372.5 | -8.0 | -0.34% | 1,580,100 |
| 2026-02-19 | 2,367.0 | 2,415.5 | 2,305.0 | 2,380.5 | +36.0 | +1.54% | 4,020,400 |
| 2026-02-18 | 2,318.0 | 2,373.5 | 2,301.5 | 2,344.5 | +54.5 | +2.38% | 2,348,700 |
| 2026-02-17 | 2,268.5 | 2,319.0 | 2,245.0 | 2,290.0 | -12.5 | -0.54% | 2,871,000 |
| 2026-02-16 | 2,254.0 | 2,335.0 | 2,231.5 | 2,302.5 | +66.0 | +2.95% | 2,854,400 |
| 2026-02-13 | 2,375.0 | 2,391.0 | 2,236.5 | 2,236.5 | -182.5 | -7.54% | 5,095,600 |
| 2026-02-12 | 2,499.0 | 2,502.0 | 2,372.0 | 2,419.0 | -68.0 | -2.73% | 5,286,900 |
| 2026-02-10 | 2,605.0 | 2,683.5 | 2,400.0 | 2,487.0 | -608.0 | -19.64% | 11,566,300 |
| 2026-02-09 | 3,034.0 | 3,105.0 | 2,951.5 | 3,095.0 | +215.0 | +7.47% | 2,002,700 |
| 2026-02-06 | 2,834.0 | 2,905.0 | 2,820.0 | 2,880.0 | -26.0 | -0.89% | 1,256,400 |
| 2026-02-05 | 2,925.5 | 2,940.0 | 2,866.0 | 2,906.0 | -12.0 | -0.41% | 1,236,000 |
| 2026-02-04 | 2,920.5 | 2,935.0 | 2,856.5 | 2,918.0 | -45.5 | -1.54% | 1,092,000 |
| 2026-02-03 | 2,850.0 | 2,967.0 | 2,820.5 | 2,963.5 | +191.5 | +6.91% | 1,421,200 |
| 2026-02-02 | 2,738.5 | 2,845.0 | 2,705.5 | 2,772.0 | +83.5 | +3.11% | 1,857,900 |
| 2026-01-30 | 2,683.5 | 2,690.0 | 2,631.0 | 2,688.5 | -9.0 | -0.33% | 1,138,400 |
| 2026-01-29 | 2,719.0 | 2,722.0 | 2,629.0 | 2,697.5 | +11.5 | +0.43% | 1,483,900 |
| 2026-01-28 | 2,754.0 | 2,784.0 | 2,661.5 | 2,686.0 | -106.5 | -3.81% | 1,507,000 |
| 2026-01-27 | 2,783.5 | 2,794.5 | 2,725.5 | 2,792.5 | +19.5 | +0.70% | 990,000 |
| 2026-01-26 | 2,792.0 | 2,836.5 | 2,773.0 | 2,773.0 | -95.0 | -3.31% | 1,092,200 |
| 2026-01-23 | 2,918.0 | 2,929.5 | 2,840.0 | 2,868.0 | -53.0 | -1.81% | 1,361,000 |
| 2026-01-22 | 2,899.0 | 2,947.0 | 2,875.0 | 2,921.0 | +72.0 | +2.53% | 1,154,300 |
| 2026-01-21 | 2,753.0 | 2,885.0 | 2,729.0 | 2,849.0 | +50.0 | +1.79% | 1,064,100 |
| 2026-01-20 | 2,821.5 | 2,853.0 | 2,765.5 | 2,799.0 | -68.5 | -2.39% | 775,800 |
| 2026-01-19 | 2,821.0 | 2,874.5 | 2,801.0 | 2,867.5 | -34.0 | -1.17% | 986,100 |
| 2026-01-16 | 2,880.5 | 2,901.5 | 2,836.5 | 2,901.5 | -20.0 | -0.68% | 1,065,900 |
| 2026-01-15 | 2,870.0 | 2,936.0 | 2,835.0 | 2,921.5 | +62.5 | +2.19% | 1,137,800 |
| 2026-01-14 | 2,760.0 | 2,884.0 | 2,731.0 | 2,859.0 | +140.0 | +5.15% | 1,331,200 |
| 2026-01-13 | 2,798.0 | 2,798.0 | 2,710.0 | 2,719.0 | +6.5 | +0.24% | 1,052,100 |
| 2026-01-09 | 2,730.0 | 2,749.0 | 2,700.5 | 2,712.5 | -27.5 | -1.00% | 770,100 |
| 2026-01-08 | 2,743.5 | 2,781.0 | 2,724.5 | 2,740.0 | +46.5 | +1.73% | 1,261,000 |
| 2026-01-07 | 2,605.0 | 2,698.5 | 2,602.0 | 2,693.5 | +1.5 | +0.06% | 1,415,500 |
| 2026-01-06 | 2,682.0 | 2,729.0 | 2,668.0 | 2,692.0 | +24.0 | +0.90% | 999,300 |
| 2026-01-05 | 2,655.0 | 2,699.0 | 2,653.0 | 2,668.0 | +39.5 | +1.50% | 802,400 |
| 2025-12-30 | 2,650.0 | 2,682.0 | 2,628.5 | 2,628.5 | -57.0 | -2.12% | 978,700 |
| 2025-12-29 | 2,717.0 | 2,730.5 | 2,655.0 | 2,685.5 | +16.0 | +0.60% | 872,500 |
| 2025-12-26 | 2,712.5 | 2,713.0 | 2,658.0 | 2,669.5 | +7.0 | +0.26% | 829,800 |
| 2025-12-25 | 2,780.0 | 2,780.0 | 2,653.0 | 2,662.5 | -89.0 | -3.23% | 999,700 |
| 2025-12-24 | 2,779.5 | 2,823.0 | 2,727.5 | 2,751.5 | -44.0 | -1.57% | 1,399,400 |
| 2025-12-23 | 2,801.0 | 2,842.0 | 2,771.5 | 2,795.5 | -21.0 | -0.75% | 748,500 |
| 2025-12-22 | 2,856.0 | 2,880.5 | 2,785.5 | 2,816.5 | +60.5 | +2.20% | 968,800 |
| 2025-12-19 | 2,821.0 | 2,830.0 | 2,732.5 | 2,756.0 | -27.5 | -0.99% | 1,517,000 |
| 2025-12-18 | 2,785.0 | 2,849.5 | 2,770.0 | 2,783.5 | -88.0 | -3.06% | 841,000 |
| 2025-12-17 | 2,896.0 | 2,906.0 | 2,821.0 | 2,871.5 | -31.0 | -1.07% | 924,700 |
| 2025-12-16 | 2,982.5 | 2,999.0 | 2,891.5 | 2,902.5 | -146.5 | -4.80% | 1,096,600 |
| 2025-12-15 | 3,047.0 | 3,055.0 | 2,976.0 | 3,049.0 | -68.0 | -2.18% | 901,900 |
| 2025-12-12 | 3,069.0 | 3,147.0 | 3,011.0 | 3,117.0 | +82.0 | +2.70% | 978,300 |
| 2025-12-11 | 3,135.0 | 3,175.0 | 3,035.0 | 3,035.0 | -83.0 | -2.66% | 588,100 |
| 2025-12-10 | 3,152.0 | 3,205.0 | 3,096.0 | 3,118.0 | -12.0 | -0.38% | 637,400 |
| 2025-12-09 | 3,055.0 | 3,143.0 | 3,031.0 | 3,130.0 | +68.0 | +2.22% | 779,200 |
| 2025-12-08 | 3,059.0 | 3,062.0 | 3,007.0 | 3,062.0 | +25.0 | +0.82% | 534,500 |
| 2025-12-05 | 3,028.0 | 3,067.0 | 2,986.0 | 3,037.0 | -17.0 | -0.56% | 763,200 |
| 2025-12-04 | 3,050.0 | 3,072.0 | 3,002.0 | 3,054.0 | -23.0 | -0.75% | 970,000 |
| 2025-12-03 | 3,049.0 | 3,093.0 | 2,995.5 | 3,077.0 | +68.0 | +2.26% | 966,400 |
| 2025-12-02 | 3,000.0 | 3,040.0 | 2,958.0 | 3,009.0 | +54.0 | +1.83% | 769,400 |
| 2025-12-01 | 2,955.0 | 2,985.0 | 2,877.5 | 2,955.0 | -31.5 | -1.05% | 803,700 |
| 2025-11-28 | 2,941.0 | 2,988.0 | 2,916.5 | 2,986.5 | +45.5 | +1.55% | 1,057,000 |
| 2025-11-27 | 3,011.0 | 3,020.0 | 2,911.5 | 2,941.0 | -52.0 | -1.74% | 1,637,700 |
| 2025-11-26 | 2,934.0 | 3,010.0 | 2,900.0 | 2,993.0 | +73.0 | +2.50% | 1,229,700 |
| 2025-11-25 | 3,064.0 | 3,087.0 | 2,918.0 | 2,920.0 | -1.0 | -0.03% | 972,800 |
| 2025-11-21 | 2,937.5 | 2,998.0 | 2,885.5 | 2,921.0 | -34.5 | -1.17% | 1,534,000 |
| 2025-11-20 | 3,097.0 | 3,129.0 | 2,932.5 | 2,955.5 | -21.5 | -0.72% | 1,710,800 |
| 2025-11-19 | 3,022.0 | 3,054.0 | 2,921.5 | 2,977.0 | -89.0 | -2.90% | 1,922,700 |
| 2025-11-18 | 3,282.0 | 3,287.0 | 3,066.0 | 3,066.0 | -251.0 | -7.57% | 2,369,400 |
| 2025-11-17 | 3,040.0 | 3,333.0 | 3,021.0 | 3,317.0 | +374.5 | +12.73% | 3,391,200 |
| 2025-11-14 | 2,862.0 | 3,031.0 | 2,853.0 | 2,942.5 | +79.5 | +2.78% | 2,937,000 |
| 2025-11-13 | 2,725.5 | 2,863.0 | 2,700.0 | 2,863.0 | +500.0 | +21.16% | 3,642,000 |
| 2025-11-12 | 2,345.5 | 2,391.5 | 2,304.5 | 2,363.0 | +14.5 | +0.62% | 608,900 |
| 2025-11-11 | 2,407.0 | 2,409.5 | 2,338.5 | 2,348.5 | -12.0 | -0.51% | 612,800 |
| 2025-11-10 | 2,353.0 | 2,376.5 | 2,336.0 | 2,360.5 | +24.5 | +1.05% | 460,900 |
| 2025-11-07 | 2,356.0 | 2,357.5 | 2,272.0 | 2,336.0 | -25.5 | -1.08% | 474,700 |
| 2025-11-06 | 2,343.5 | 2,394.5 | 2,340.5 | 2,361.5 | +68.0 | +2.96% | 671,800 |
| 2025-11-05 | 2,351.5 | 2,359.0 | 2,220.0 | 2,293.5 | -186.0 | -7.50% | 1,124,900 |
| 2025-11-04 | 2,507.0 | 2,552.0 | 2,479.5 | 2,479.5 | -18.5 | -0.74% | 908,800 |
| 2025-10-31 | 2,445.5 | 2,506.5 | 2,412.5 | 2,498.0 | +83.5 | +3.46% | 738,900 |
| 2025-10-30 | 2,410.0 | 2,441.0 | 2,401.0 | 2,414.5 | +2.0 | +0.08% | 558,300 |
| 2025-10-29 | 2,445.0 | 2,464.0 | 2,388.0 | 2,412.5 | -4.5 | -0.19% | 434,400 |
| 2025-10-28 | 2,430.0 | 2,450.0 | 2,408.0 | 2,417.0 | -25.0 | -1.02% | 536,000 |
| 2025-10-27 | 2,450.0 | 2,469.0 | 2,425.5 | 2,442.0 | +11.0 | +0.45% | 607,900 |
| 2025-10-24 | 2,362.5 | 2,437.5 | 2,350.0 | 2,431.0 | +72.0 | +3.05% | 839,700 |
| 2025-10-23 | 2,371.5 | 2,396.0 | 2,359.0 | 2,359.0 | -11.0 | -0.46% | 495,700 |
| 2025-10-22 | 2,380.0 | 2,421.0 | 2,328.5 | 2,370.0 | -5.0 | -0.21% | 1,048,900 |
| 2025-10-21 | 2,296.0 | 2,379.5 | 2,284.0 | 2,375.0 | +105.0 | +4.63% | 965,500 |
| 2025-10-20 | 2,255.0 | 2,303.5 | 2,231.0 | 2,270.0 | +55.5 | +2.51% | 439,400 |
| 2025-10-17 | 2,197.5 | 2,214.5 | 2,155.5 | 2,214.5 | -15.5 | -0.70% | 612,700 |
| 2025-10-16 | 2,235.5 | 2,264.0 | 2,226.5 | 2,230.0 | +35.0 | +1.59% | 652,300 |
| 2025-10-15 | 2,153.0 | 2,205.0 | 2,153.0 | 2,195.0 | +66.0 | +3.10% | 513,500 |
| 2025-10-14 | 2,212.5 | 2,281.0 | 2,128.5 | 2,129.0 | -128.5 | -5.69% | 974,900 |
| 2025-10-10 | 2,315.0 | 2,316.5 | 2,240.0 | 2,257.5 | -91.0 | -3.87% | 622,600 |
| 2025-10-09 | 2,341.5 | 2,370.0 | 2,331.0 | 2,348.5 | -6.5 | -0.28% | 477,600 |
| 2025-10-08 | 2,370.5 | 2,385.5 | 2,350.5 | 2,355.0 | -24.5 | -1.03% | 436,500 |
| 2025-10-07 | 2,435.0 | 2,438.0 | 2,378.0 | 2,379.5 | -37.0 | -1.53% | 663,400 |
| 2025-10-06 | 2,461.0 | 2,499.5 | 2,384.5 | 2,416.5 | +86.5 | +3.71% | 872,400 |
| 2025-10-03 | 2,340.0 | 2,345.0 | 2,295.0 | 2,330.0 | +21.0 | +0.91% | 522,000 |
| 2025-10-02 | 2,265.5 | 2,327.0 | 2,265.0 | 2,309.0 | +64.5 | +2.87% | 548,200 |
| 2025-10-01 | 2,276.5 | 2,304.0 | 2,202.5 | 2,244.5 | -32.0 | -1.41% | 725,100 |
| 2025-09-30 | 2,285.0 | 2,320.5 | 2,272.5 | 2,276.5 | +2.5 | +0.11% | 676,900 |
| 2025-09-29 | 2,332.0 | 2,343.0 | 2,269.5 | 2,274.0 | -69.5 | -2.97% | 630,800 |
| 2025-09-26 | 2,409.0 | 2,438.0 | 2,337.0 | 2,343.5 | -38.5 | -1.62% | 1,182,500 |
| 2025-09-25 | 2,259.0 | 2,386.0 | 2,254.0 | 2,382.0 | +125.0 | +5.54% | 1,553,200 |
| 2025-09-24 | 2,296.0 | 2,296.0 | 2,217.5 | 2,257.0 | -45.0 | -1.95% | 826,100 |
| 2025-09-22 | 2,200.0 | 2,304.0 | 2,199.5 | 2,302.0 | +119.5 | +5.48% | 670,900 |
| 2025-09-19 | 2,324.5 | 2,342.0 | 2,175.5 | 2,182.5 | -23.5 | -1.07% | 1,770,200 |
| 2025-09-18 | 2,107.0 | 2,213.0 | 2,085.5 | 2,206.0 | +117.0 | +5.60% | 723,900 |
| 2025-09-17 | 2,100.0 | 2,127.0 | 2,077.0 | 2,089.0 | -30.5 | -1.44% | 361,700 |
| 2025-09-16 | 2,132.5 | 2,148.0 | 2,101.0 | 2,119.5 | -6.5 | -0.31% | 456,100 |
| 2025-09-12 | 2,105.0 | 2,148.0 | 2,098.0 | 2,126.0 | — | — | 658,100 |
直近120営業日分を表示