Comparing Back to the side-by-side chart ↗
Dexerials Corporation（4980.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3383.00 | 3400.00 | 3235.00 | 3308.00 | +0.24% | 1,816,100 |
| 2026-10-15 | 3374.00 | 3492.00 | 3283.00 | 3300.00 | -6.09% | 2,873,300 |
| 2026-10-14 | 3450.00 | 3647.00 | 3449.00 | 3514.00 | +2.30% | 2,168,800 |
| 2026-10-13 | 3417.00 | 3485.00 | 3356.00 | 3435.00 | -4.21% | 2,039,700 |
| 2026-10-09 | 3494.00 | 3616.00 | 3457.00 | 3586.00 | +0.62% | 2,308,900 |
| 2026-10-08 | 3619.00 | 3657.00 | 3557.00 | 3564.00 | -1.38% | 2,015,700 |
| 2026-10-07 | 3679.00 | 3702.00 | 3556.00 | 3614.00 | -0.69% | 2,584,100 |
| 2026-10-06 | 3474.00 | 3641.00 | 3426.00 | 3639.00 | +4.75% | 2,449,900 |
| 2026-10-05 | 3462.00 | 3490.00 | 3374.00 | 3474.00 | +2.51% | 2,413,400 |
| 2026-10-02 | 3322.00 | 3438.00 | 3317.00 | 3389.00 | +1.47% | 3,157,700 |
| 2026-10-01 | 3250.00 | 3344.00 | 3229.00 | 3340.00 | +5.03% | 2,393,800 |
| 2026-09-30 | 3169.00 | 3197.00 | 3122.00 | 3180.00 | +0.86% | 1,599,000 |
| 2026-09-29 | 3184.00 | 3271.00 | 3093.00 | 3153.00 | +4.20% | 2,017,000 |
| 2026-09-28 | 3100.00 | 3124.00 | 3018.00 | 3026.00 | -1.72% | 978,400 |
| 2026-09-25 | 3050.00 | 3100.00 | 3021.00 | 3079.00 | +0.72% | 1,092,400 |
| 2026-09-24 | 3039.00 | 3105.00 | 3037.00 | 3057.00 | +1.95% | 1,410,400 |
| 2026-09-18 | 3010.00 | 3037.00 | 2984.00 | 2998.50 | +0.65% | 1,546,500 |
| 2026-09-17 | 2980.00 | 3018.00 | 2955.50 | 2979.00 | +0.46% | 1,888,900 |
| 2026-09-16 | 2841.00 | 2965.50 | 2840.50 | 2965.50 | +3.15% | 1,273,200 |
| 2026-09-15 | 2822.00 | 2886.50 | 2814.50 | 2875.00 | +1.16% | 766,500 |
| 2026-09-14 | 2860.00 | 2872.50 | 2789.00 | 2842.00 | -0.80% | 2,221,300 |
| 2026-09-11 | 2765.00 | 2878.50 | 2762.00 | 2865.00 | +1.78% | 1,801,900 |
| 2026-09-10 | 2813.50 | 2844.50 | 2770.00 | 2815.00 | -1.05% | 987,500 |
| 2026-09-09 | 2805.00 | 2878.00 | 2799.50 | 2845.00 | +2.36% | 1,276,100 |
| 2026-09-08 | 2974.50 | 2990.00 | 2779.50 | 2779.50 | -7.09% | 1,220,200 |
| 2026-09-07 | 2950.00 | 3006.00 | 2917.00 | 2991.50 | +3.10% | 933,900 |
| 2026-09-04 | 2876.50 | 2922.50 | 2870.00 | 2901.50 | +0.94% | 832,500 |
| 2026-09-03 | 2948.00 | 2950.50 | 2861.50 | 2874.50 | -1.56% | 925,400 |
| 2026-09-02 | 2955.00 | 2960.00 | 2908.00 | 2920.00 | -4.14% | 1,515,200 |
| 2026-09-01 | 3029.00 | 3109.00 | 3022.00 | 3046.00 | -0.88% | 1,350,700 |
| 2026-08-31 | 2996.50 | 3075.00 | 2971.00 | 3073.00 | +0.59% | 1,245,400 |
| 2026-08-28 | 3097.00 | 3138.00 | 3038.00 | 3055.00 | -0.75% | 1,614,700 |
| 2026-08-27 | 3100.00 | 3156.00 | 3015.00 | 3078.00 | +1.95% | 1,348,900 |
| 2026-08-26 | 3040.00 | 3045.00 | 2981.00 | 3019.00 | -0.07% | 1,507,600 |
| 2026-08-25 | 3004.00 | 3085.00 | 2943.50 | 3021.00 | +4.05% | 2,087,800 |
| 2026-08-24 | 2860.00 | 2945.00 | 2850.00 | 2903.50 | +0.26% | 1,438,800 |
| 2026-08-21 | 2923.50 | 2938.00 | 2825.00 | 2896.00 | -2.61% | 1,680,500 |
| 2026-08-20 | 2933.00 | 3015.00 | 2916.50 | 2973.50 | +4.21% | 2,259,000 |
| 2026-08-19 | 2933.00 | 2944.50 | 2844.00 | 2853.50 | -6.53% | 2,434,100 |
| 2026-08-18 | 3175.00 | 3298.00 | 3044.00 | 3053.00 | -4.56% | 1,880,100 |
| 2026-08-17 | 3191.00 | 3217.00 | 3117.00 | 3199.00 | +0.25% | 1,689,400 |
| 2026-08-14 | 3200.00 | 3263.00 | 3136.00 | 3191.00 | +0.09% | 1,264,100 |
| 2026-08-13 | 3169.00 | 3233.00 | 3150.00 | 3188.00 | +2.18% | 1,108,800 |
| 2026-08-12 | 3046.00 | 3159.00 | 3007.00 | 3120.00 | +1.79% | 1,091,200 |
| 2026-08-10 | 3066.00 | 3123.00 | 3033.00 | 3065.00 | +0.39% | 1,353,600 |
| 2026-08-07 | 3100.00 | 3155.00 | 3017.00 | 3053.00 | -1.39% | 1,517,600 |
| 2026-08-06 | 3151.00 | 3263.00 | 3056.00 | 3096.00 | -5.93% | 3,146,400 |
| 2026-08-05 | 3271.00 | 3349.00 | 3170.00 | 3291.00 | -5.08% | 4,552,500 |
| 2026-08-04 | 3440.00 | 3492.00 | 3353.00 | 3467.00 | +5.06% | 2,460,800 |
| 2026-08-03 | 3319.00 | 3383.00 | 3246.00 | 3300.00 | -0.12% | 1,558,200 |
| 2026-07-31 | 3377.00 | 3429.00 | 3265.00 | 3304.00 | +5.36% | 2,843,400 |
| 2026-07-30 | 3123.00 | 3296.00 | 3100.00 | 3136.00 | +0.03% | 2,196,400 |
| 2026-07-29 | 3351.00 | 3388.00 | 3088.00 | 3135.00 | -7.00% | 2,174,100 |
| 2026-07-28 | 3480.00 | 3516.00 | 3344.00 | 3371.00 | -7.31% | 1,501,700 |
| 2026-07-27 | 3587.00 | 3658.00 | 3494.00 | 3637.00 | +2.42% | 1,279,000 |
| 2026-07-24 | 3634.00 | 3655.00 | 3484.00 | 3551.00 | -3.51% | 1,141,100 |
| 2026-07-23 | 3751.00 | 3770.00 | 3680.00 | 3680.00 | -0.33% | 1,089,100 |
| 2026-07-22 | 3716.00 | 3814.00 | 3679.00 | 3692.00 | +2.19% | 1,309,400 |
| 2026-07-21 | 3512.00 | 3649.00 | 3465.00 | 3613.00 | +2.96% | 1,421,400 |
| 2026-07-17 | 3700.00 | 3705.00 | 3402.00 | 3509.00 | -7.10% | 2,530,900 |
| 2026-07-16 | 3801.00 | 3840.00 | 3738.00 | 3777.00 | -4.16% | 954,000 |
| 2026-07-15 | 3950.00 | 3982.00 | 3870.00 | 3941.00 | +0.25% | 1,000,700 |
| 2026-07-14 | 3914.00 | 3940.00 | 3788.00 | 3931.00 | +0.23% | 1,006,000 |
| 2026-07-13 | 4085.00 | 4165.00 | 3891.00 | 3922.00 | -5.24% | 1,070,700 |
| 2026-07-10 | 4162.00 | 4250.00 | 4139.00 | 4139.00 | +2.91% | 1,659,700 |
| 2026-07-09 | 4085.00 | 4140.00 | 3982.00 | 4022.00 | +1.69% | 1,251,100 |
| 2026-07-08 | 3896.00 | 4128.00 | 3887.00 | 3955.00 | -2.01% | 1,672,400 |
| 2026-07-07 | 4150.00 | 4276.00 | 4013.00 | 4036.00 | -5.35% | 1,985,800 |
| 2026-07-06 | 4323.00 | 4402.00 | 4176.00 | 4264.00 | -0.79% | 1,976,600 |
| 2026-07-03 | 4000.00 | 4327.00 | 3971.00 | 4298.00 | +5.06% | 2,429,300 |
| 2026-07-02 | 4136.00 | 4186.00 | 4025.00 | 4091.00 | -2.66% | 1,906,700 |
| 2026-07-01 | 4353.00 | 4369.00 | 4185.00 | 4203.00 | -1.20% | 2,246,000 |
| 2026-06-30 | 4310.00 | 4334.00 | 4178.00 | 4254.00 | -0.54% | 2,846,400 |
| 2026-06-29 | 4434.00 | 4450.00 | 4160.00 | 4277.00 | -2.95% | 2,781,300 |
| 2026-06-26 | 4845.00 | 4866.00 | 4354.00 | 4407.00 | -12.23% | 4,572,400 |
| 2026-06-25 | 5115.00 | 5115.00 | 4850.00 | 5021.00 | +1.03% | 2,584,200 |
| 2026-06-24 | 4880.00 | 5228.00 | 4817.00 | 4970.00 | +2.54% | 3,371,000 |
| 2026-06-23 | 4930.00 | 5015.00 | 4819.00 | 4847.00 | -1.70% | 2,340,200 |
| 2026-06-22 | 4905.00 | 5099.00 | 4872.00 | 4931.00 | +1.48% | 1,976,600 |
| 2026-06-19 | 4838.00 | 4894.00 | 4683.00 | 4859.00 | +3.80% | 3,421,300 |
| 2026-06-18 | 4610.00 | 4787.00 | 4582.00 | 4681.00 | +1.58% | 1,855,000 |
| 2026-06-17 | 4428.00 | 4694.00 | 4361.00 | 4608.00 | +0.88% | 2,442,300 |
| 2026-06-16 | 4310.00 | 4609.00 | 4280.00 | 4568.00 | +6.60% | 2,858,100 |
| 2026-06-15 | 4200.00 | 4316.00 | 4122.00 | 4285.00 | +6.62% | 2,043,600 |
| 2026-06-12 | 3974.00 | 4122.00 | 3950.00 | 4019.00 | +6.18% | 2,617,000 |
| 2026-06-11 | 3568.00 | 3813.00 | 3567.00 | 3785.00 | +2.69% | 2,593,300 |
| 2026-06-10 | 3850.00 | 3968.00 | 3653.00 | 3686.00 | -5.97% | 2,935,000 |
| 2026-06-09 | 3921.00 | 4050.00 | 3726.00 | 3920.00 | +0.00% | 3,259,900 |
| 2026-06-08 | 3949.00 | 4070.00 | 3886.00 | 3920.00 | -10.28% | 2,851,100 |
| 2026-06-05 | 4245.00 | 4432.00 | 4217.00 | 4369.00 | +1.30% | 1,894,400 |
| 2026-06-04 | 4495.00 | 4525.00 | 4232.00 | 4313.00 | -4.22% | 1,851,000 |
| 2026-06-03 | 4758.00 | 4859.00 | 4448.00 | 4503.00 | +0.47% | 4,259,700 |
| 2026-06-02 | 4472.00 | 4560.00 | 4300.00 | 4482.00 | -1.32% | 3,075,500 |
| 2026-06-01 | 4108.00 | 4575.00 | 4105.00 | 4542.00 | +12.48% | 4,231,800 |
| 2026-05-29 | 4116.00 | 4133.00 | 3965.00 | 4038.00 | +0.22% | 2,230,100 |
| 2026-05-28 | 4000.00 | 4214.00 | 3913.00 | 4029.00 | -0.57% | 2,659,800 |
| 2026-05-27 | 4288.00 | 4290.00 | 3965.00 | 4052.00 | -3.94% | 2,510,200 |
| 2026-05-26 | 4385.00 | 4425.00 | 4196.00 | 4218.00 | -3.37% | 2,264,800 |
| 2026-05-25 | 4233.00 | 4473.00 | 4126.00 | 4365.00 | +6.65% | 2,788,600 |
| 2026-05-22 | 4282.00 | 4313.00 | 4081.00 | 4093.00 | +0.20% | 3,090,200 |
| 2026-05-21 | 3948.00 | 4236.00 | 3795.00 | 4085.00 | +8.90% | 5,139,000 |
| 2026-05-20 | 3750.00 | 4062.00 | 3512.00 | 3751.00 | -3.13% | 9,140,000 |
| 2026-05-19 | 4195.00 | 4217.00 | 3750.00 | 3872.00 | -7.52% | 6,417,700 |
| 2026-05-18 | 4100.00 | 4486.00 | 4056.00 | 4187.00 | +8.78% | 12,340,900 |
| 2026-05-15 | 3849.00 | 3849.00 | 3849.00 | 3849.00 | +22.23% | 1,252,400 |
| 2026-05-14 | 3149.00 | 3149.00 | 3149.00 | 3149.00 | +18.90% | 668,100 |
| 2026-05-13 | 2649.50 | 2682.50 | 2573.50 | 2648.50 | -1.21% | 2,317,200 |
| 2026-05-12 | 2739.00 | 2755.00 | 2656.00 | 2681.00 | -2.14% | 1,701,300 |
| 2026-05-11 | 2800.00 | 2800.00 | 2697.00 | 2739.50 | +0.74% | 2,406,700 |
| 2026-05-08 | 2639.00 | 2739.00 | 2601.00 | 2719.50 | +2.91% | 1,970,800 |
| 2026-05-07 | 2573.50 | 2657.00 | 2555.00 | 2642.50 | +6.51% | 2,383,900 |
| 2026-05-01 | 2441.00 | 2508.50 | 2435.00 | 2481.00 | +1.62% | 913,500 |
| 2026-04-30 | 2448.50 | 2478.50 | 2436.50 | 2441.50 | -0.81% | 1,292,500 |
| 2026-04-28 | 2510.00 | 2516.50 | 2452.00 | 2461.50 | -1.83% | 1,300,000 |
| 2026-04-27 | 2487.00 | 2540.50 | 2463.00 | 2507.50 | +2.75% | 1,811,000 |
| 2026-04-24 | 2421.50 | 2458.00 | 2415.50 | 2440.50 | +2.33% | 1,050,800 |
| 2026-04-23 | 2469.00 | 2487.50 | 2359.50 | 2385.00 | -3.40% | 1,253,500 |
| 2026-04-22 | 2468.00 | 2481.00 | 2443.50 | 2469.00 | +0.71% | 901,700 |
| 2026-04-21 | 2457.50 | 2484.00 | 2413.00 | 2451.50 | +0.04% | 1,155,000 |
| 2026-04-20 | 2466.00 | 2484.00 | 2436.00 | 2450.50 | +0.70% | 1,718,300 |
| 2026-04-17 | 2400.00 | 2473.00 | 2392.50 | 2433.50 | +0.37% | 1,680,200 |
| 2026-04-16 | 2385.00 | 2427.50 | 2383.00 | 2424.50 | +2.19% | 1,446,600 |
| 2026-04-15 | 2437.00 | 2442.00 | 2355.00 | 2372.50 | -0.02% | 1,129,100 |
| 2026-04-14 | 2400.00 | 2408.00 | 2352.50 | 2373.00 | +2.11% | 1,543,300 |
| 2026-04-13 | 2350.00 | 2390.00 | 2302.00 | 2324.00 | -1.61% | 1,119,400 |
| 2026-04-10 | 2356.00 | 2400.00 | 2348.00 | 2362.00 | +1.22% | 1,199,100 |
| 2026-04-09 | 2318.50 | 2355.00 | 2300.00 | 2333.50 | -1.25% | 1,105,900 |
| 2026-04-08 | 2315.00 | 2365.00 | 2277.00 | 2363.00 | +5.80% | 2,224,300 |
| 2026-04-07 | 2202.50 | 2239.50 | 2191.50 | 2233.50 | +1.87% | 825,000 |
| 2026-04-06 | 2175.00 | 2227.50 | 2175.00 | 2192.50 | +0.87% | 1,189,600 |
| 2026-04-03 | 2190.00 | 2199.50 | 2159.00 | 2173.50 | +1.68% | 1,158,300 |
| 2026-04-02 | 2246.00 | 2252.00 | 2136.50 | 2137.50 | -3.72% | 1,768,400 |
| 2026-04-01 | 2226.50 | 2243.00 | 2175.00 | 2220.00 | +4.99% | 1,442,000 |
| 2026-03-31 | 2094.00 | 2155.00 | 2083.00 | 2114.50 | -0.84% | 1,422,200 |
| 2026-03-30 | 2116.00 | 2139.00 | 2092.00 | 2132.50 | -6.00% | 1,314,700 |
| 2026-03-27 | 2220.00 | 2280.00 | 2212.50 | 2268.50 | +1.11% | 1,414,800 |
| 2026-03-26 | 2262.00 | 2288.00 | 2221.50 | 2243.50 | -0.82% | 819,300 |
| 2026-03-25 | 2240.50 | 2273.00 | 2220.50 | 2262.00 | +3.26% | 1,224,300 |
| 2026-03-24 | 2229.00 | 2229.00 | 2154.50 | 2190.50 | +1.93% | 1,390,800 |
| 2026-03-23 | 2181.00 | 2197.50 | 2112.00 | 2149.00 | -6.48% | 1,705,100 |
| 2026-03-19 | 2337.00 | 2359.00 | 2296.00 | 2298.00 | -3.73% | 1,400,300 |
| 2026-03-18 | 2350.00 | 2387.00 | 2335.50 | 2387.00 | +2.71% | 1,639,200 |
| 2026-03-17 | 2409.50 | 2451.50 | 2313.50 | 2324.00 | -1.50% | 1,759,300 |
| 2026-03-16 | 2344.50 | 2413.50 | 2297.50 | 2359.50 | +0.79% | 2,510,900 |
| 2026-03-13 | 2310.00 | 2358.00 | 2304.00 | 2341.00 | -1.89% | 1,701,300 |
| 2026-03-12 | 2380.00 | 2448.50 | 2361.00 | 2386.00 | -1.30% | 1,986,100 |
| 2026-03-11 | 2374.00 | 2456.00 | 2359.50 | 2417.50 | +3.60% | 1,908,600 |
| 2026-03-10 | 2300.00 | 2361.50 | 2290.00 | 2333.50 | +3.71% | 2,502,200 |
| 2026-03-09 | 2220.50 | 2273.50 | 2160.00 | 2250.00 | -6.27% | 4,014,900 |
| 2026-03-06 | 2350.00 | 2430.50 | 2346.00 | 2400.50 | -1.72% | 2,566,000 |
| 2026-03-05 | 2401.00 | 2475.00 | 2380.00 | 2442.50 | +5.35% | 2,708,700 |
| 2026-03-04 | 2338.00 | 2451.50 | 2282.00 | 2318.50 | -2.34% | 4,233,500 |
| 2026-03-03 | 2621.50 | 2645.50 | 2344.00 | 2374.00 | -7.84% | 6,519,400 |
| 2026-03-02 | 2526.00 | 2628.00 | 2490.00 | 2576.00 | -0.44% | 2,375,300 |
| 2026-02-27 | 2530.50 | 2598.00 | 2505.00 | 2587.50 | +2.11% | 2,940,300 |
| 2026-02-26 | 2446.50 | 2537.00 | 2437.00 | 2534.00 | +4.09% | 2,853,600 |
| 2026-02-25 | 2405.50 | 2458.50 | 2395.50 | 2434.50 | +2.51% | 2,076,800 |
| 2026-02-24 | 2372.00 | 2447.50 | 2354.50 | 2375.00 | +0.11% | 3,043,900 |
| 2026-02-20 | 2356.50 | 2400.00 | 2349.50 | 2372.50 | -0.34% | 1,580,100 |
| 2026-02-19 | 2367.00 | 2415.50 | 2305.00 | 2380.50 | +1.54% | 4,020,400 |
| 2026-02-18 | 2318.00 | 2373.50 | 2301.50 | 2344.50 | +2.38% | 2,348,700 |
| 2026-02-17 | 2268.50 | 2319.00 | 2245.00 | 2290.00 | -0.54% | 2,871,000 |
| 2026-02-16 | 2254.00 | 2335.00 | 2231.50 | 2302.50 | +2.95% | 2,854,400 |
| 2026-02-13 | 2375.00 | 2391.00 | 2236.50 | 2236.50 | -7.54% | 5,095,600 |
| 2026-02-12 | 2499.00 | 2502.00 | 2372.00 | 2419.00 | -2.73% | 5,286,900 |
| 2026-02-10 | 2605.00 | 2683.50 | 2400.00 | 2487.00 | -19.64% | 11,566,300 |
| 2026-02-09 | 3034.00 | 3105.00 | 2951.50 | 3095.00 | +7.47% | 2,002,700 |
| 2026-02-06 | 2834.00 | 2905.00 | 2820.00 | 2880.00 | -0.89% | 1,256,400 |
| 2026-02-05 | 2925.50 | 2940.00 | 2866.00 | 2906.00 | -0.41% | 1,236,000 |
| 2026-02-04 | 2920.50 | 2935.00 | 2856.50 | 2918.00 | -1.54% | 1,092,000 |
| 2026-02-03 | 2850.00 | 2967.00 | 2820.50 | 2963.50 | +6.91% | 1,421,200 |
| 2026-02-02 | 2738.50 | 2845.00 | 2705.50 | 2772.00 | +3.11% | 1,857,900 |
| 2026-01-30 | 2683.50 | 2690.00 | 2631.00 | 2688.50 | -0.33% | 1,138,400 |
| 2026-01-29 | 2719.00 | 2722.00 | 2629.00 | 2697.50 | +0.43% | 1,483,900 |
| 2026-01-28 | 2754.00 | 2784.00 | 2661.50 | 2686.00 | -3.81% | 1,507,000 |
| 2026-01-27 | 2783.50 | 2794.50 | 2725.50 | 2792.50 | +0.70% | 990,000 |
| 2026-01-26 | 2792.00 | 2836.50 | 2773.00 | 2773.00 | -3.31% | 1,092,200 |
| 2026-01-23 | 2918.00 | 2929.50 | 2840.00 | 2868.00 | -1.81% | 1,361,000 |
| 2026-01-22 | 2899.00 | 2947.00 | 2875.00 | 2921.00 | +2.53% | 1,154,300 |
| 2026-01-21 | 2753.00 | 2885.00 | 2729.00 | 2849.00 | +1.79% | 1,064,100 |
| 2026-01-20 | 2821.50 | 2853.00 | 2765.50 | 2799.00 | -2.39% | 775,800 |
| 2026-01-19 | 2821.00 | 2874.50 | 2801.00 | 2867.50 | -1.17% | 986,100 |
| 2026-01-16 | 2880.50 | 2901.50 | 2836.50 | 2901.50 | -0.68% | 1,065,900 |
| 2026-01-15 | 2870.00 | 2936.00 | 2835.00 | 2921.50 | +2.19% | 1,137,800 |
| 2026-01-14 | 2760.00 | 2884.00 | 2731.00 | 2859.00 | +5.15% | 1,331,200 |
| 2026-01-13 | 2798.00 | 2798.00 | 2710.00 | 2719.00 | +0.24% | 1,052,100 |
| 2026-01-09 | 2730.00 | 2749.00 | 2700.50 | 2712.50 | -1.00% | 770,100 |
| 2026-01-08 | 2743.50 | 2781.00 | 2724.50 | 2740.00 | +1.73% | 1,261,000 |
| 2026-01-07 | 2605.00 | 2698.50 | 2602.00 | 2693.50 | +0.06% | 1,415,500 |
| 2026-01-06 | 2682.00 | 2729.00 | 2668.00 | 2692.00 | +0.90% | 999,300 |
| 2026-01-05 | 2655.00 | 2699.00 | 2653.00 | 2668.00 | +1.50% | 802,400 |
| 2025-12-30 | 2650.00 | 2682.00 | 2628.50 | 2628.50 | -2.12% | 978,700 |
| 2025-12-29 | 2717.00 | 2730.50 | 2655.00 | 2685.50 | +0.60% | 872,500 |
| 2025-12-26 | 2712.50 | 2713.00 | 2658.00 | 2669.50 | +0.26% | 829,800 |
| 2025-12-25 | 2780.00 | 2780.00 | 2653.00 | 2662.50 | -3.23% | 999,700 |
| 2025-12-24 | 2779.50 | 2823.00 | 2727.50 | 2751.50 | -1.57% | 1,399,400 |
| 2025-12-23 | 2801.00 | 2842.00 | 2771.50 | 2795.50 | -0.75% | 748,500 |
| 2025-12-22 | 2856.00 | 2880.50 | 2785.50 | 2816.50 | +2.20% | 968,800 |
| 2025-12-19 | 2821.00 | 2830.00 | 2732.50 | 2756.00 | -0.99% | 1,517,000 |
| 2025-12-18 | 2785.00 | 2849.50 | 2770.00 | 2783.50 | -3.06% | 841,000 |
| 2025-12-17 | 2896.00 | 2906.00 | 2821.00 | 2871.50 | -1.07% | 924,700 |
| 2025-12-16 | 2982.50 | 2999.00 | 2891.50 | 2902.50 | -4.80% | 1,096,600 |
| 2025-12-15 | 3047.00 | 3055.00 | 2976.00 | 3049.00 | -2.18% | 901,900 |
| 2025-12-12 | 3069.00 | 3147.00 | 3011.00 | 3117.00 | +2.70% | 978,300 |
| 2025-12-11 | 3135.00 | 3175.00 | 3035.00 | 3035.00 | -2.66% | 588,100 |
| 2025-12-10 | 3152.00 | 3205.00 | 3096.00 | 3118.00 | -0.38% | 637,400 |
| 2025-12-09 | 3055.00 | 3143.00 | 3031.00 | 3130.00 | +2.22% | 779,200 |
| 2025-12-08 | 3059.00 | 3062.00 | 3007.00 | 3062.00 | +0.82% | 534,500 |
| 2025-12-05 | 3028.00 | 3067.00 | 2986.00 | 3037.00 | -0.56% | 763,200 |
| 2025-12-04 | 3050.00 | 3072.00 | 3002.00 | 3054.00 | -0.75% | 970,000 |
| 2025-12-03 | 3049.00 | 3093.00 | 2995.50 | 3077.00 | +2.26% | 966,400 |
| 2025-12-02 | 3000.00 | 3040.00 | 2958.00 | 3009.00 | +1.83% | 769,400 |
| 2025-12-01 | 2955.00 | 2985.00 | 2877.50 | 2955.00 | -1.05% | 803,700 |
| 2025-11-28 | 2941.00 | 2988.00 | 2916.50 | 2986.50 | +1.55% | 1,057,000 |
| 2025-11-27 | 3011.00 | 3020.00 | 2911.50 | 2941.00 | -1.74% | 1,637,700 |
| 2025-11-26 | 2934.00 | 3010.00 | 2900.00 | 2993.00 | +2.50% | 1,229,700 |
| 2025-11-25 | 3064.00 | 3087.00 | 2918.00 | 2920.00 | -0.03% | 972,800 |
| 2025-11-21 | 2937.50 | 2998.00 | 2885.50 | 2921.00 | -1.17% | 1,534,000 |
| 2025-11-20 | 3097.00 | 3129.00 | 2932.50 | 2955.50 | -0.72% | 1,710,800 |
| 2025-11-19 | 3022.00 | 3054.00 | 2921.50 | 2977.00 | -2.90% | 1,922,700 |
| 2025-11-18 | 3282.00 | 3287.00 | 3066.00 | 3066.00 | -7.57% | 2,369,400 |
| 2025-11-17 | 3040.00 | 3333.00 | 3021.00 | 3317.00 | +12.73% | 3,391,200 |
| 2025-11-14 | 2862.00 | 3031.00 | 2853.00 | 2942.50 | +2.78% | 2,937,000 |
| 2025-11-13 | 2725.50 | 2863.00 | 2700.00 | 2863.00 | +21.16% | 3,642,000 |
| 2025-11-12 | 2345.50 | 2391.50 | 2304.50 | 2363.00 | +0.62% | 608,900 |
| 2025-11-11 | 2407.00 | 2409.50 | 2338.50 | 2348.50 | -0.51% | 612,800 |
| 2025-11-10 | 2353.00 | 2376.50 | 2336.00 | 2360.50 | +1.05% | 460,900 |
| 2025-11-07 | 2356.00 | 2357.50 | 2272.00 | 2336.00 | -1.08% | 474,700 |
| 2025-11-06 | 2343.50 | 2394.50 | 2340.50 | 2361.50 | +2.96% | 671,800 |
| 2025-11-05 | 2351.50 | 2359.00 | 2220.00 | 2293.50 | -7.50% | 1,124,900 |
| 2025-11-04 | 2507.00 | 2552.00 | 2479.50 | 2479.50 | -0.74% | 908,800 |
| 2025-10-31 | 2445.50 | 2506.50 | 2412.50 | 2498.00 | +3.46% | 738,900 |
| 2025-10-30 | 2410.00 | 2441.00 | 2401.00 | 2414.50 | +0.08% | 558,300 |
| 2025-10-29 | 2445.00 | 2464.00 | 2388.00 | 2412.50 | -0.19% | 434,400 |
| 2025-10-28 | 2430.00 | 2450.00 | 2408.00 | 2417.00 | -1.02% | 536,000 |
| 2025-10-27 | 2450.00 | 2469.00 | 2425.50 | 2442.00 | +0.45% | 607,900 |
| 2025-10-24 | 2362.50 | 2437.50 | 2350.00 | 2431.00 | +3.05% | 839,700 |
| 2025-10-23 | 2371.50 | 2396.00 | 2359.00 | 2359.00 | -0.46% | 495,700 |
| 2025-10-22 | 2380.00 | 2421.00 | 2328.50 | 2370.00 | -0.21% | 1,048,900 |
| 2025-10-21 | 2296.00 | 2379.50 | 2284.00 | 2375.00 | +4.63% | 965,500 |
| 2025-10-20 | 2255.00 | 2303.50 | 2231.00 | 2270.00 | +2.51% | 439,400 |
| 2025-10-17 | 2197.50 | 2214.50 | 2155.50 | 2214.50 | -0.70% | 612,700 |
| 2025-10-16 | 2235.50 | 2264.00 | 2226.50 | 2230.00 | +1.59% | 652,300 |
| 2025-10-15 | 2153.00 | 2205.00 | 2153.00 | 2195.00 | +3.10% | 513,500 |
| 2025-10-14 | 2212.50 | 2281.00 | 2128.50 | 2129.00 | -5.69% | 974,900 |
| 2025-10-10 | 2315.00 | 2316.50 | 2240.00 | 2257.50 | -3.87% | 622,600 |
| 2025-10-09 | 2341.50 | 2370.00 | 2331.00 | 2348.50 | -0.28% | 477,600 |
| 2025-10-08 | 2370.50 | 2385.50 | 2350.50 | 2355.00 | -1.03% | 436,500 |
| 2025-10-07 | 2435.00 | 2438.00 | 2378.00 | 2379.50 | -1.53% | 663,400 |
| 2025-10-06 | 2461.00 | 2499.50 | 2384.50 | 2416.50 | +3.71% | 872,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+43.40%）。最弱月份：3月（-14.39%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Dexerials Corporation（4980.T）最新收盘价是多少？
2026-10-16 收于 3308.00，来自Closelook数据湖的每日价格记录。
4980.T 的52周最高价和最低价是多少？
过去52周最高 5228.00、最低 2083.00（截至 2026-10-16）。
Dexerials Corporation 历史上最强和最弱的月份是哪个？
历史上，4980.T 最强的日历月份是5月（平均 +43.40%），最弱的是3月（平均 -14.39%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。