4061東証P貸借
業種 化学
デンカ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,909.0 (23/09/15) | 2,202.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,623.0 (24/02/07) | 2,202.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,280.0 | 2,301.5 | 2,280.0 | 2,287.5 | +15.5 | +0.7 | 254,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,245.0 | 2,284.0 | 2,243.0 | 2,272.0 | +13.0 | +0.6 | 312,700 |
| 5/16 | 2,275.0 | 2,276.5 | 2,245.0 | 2,259.0 | -16.0 | -0.7 | 555,700 |
| 5/15 | 2,365.0 | 2,365.0 | 2,275.0 | 2,275.0 | -73.0 | -3.1 | 656,700 |
| 5/14 | 2,358.0 | 2,384.0 | 2,327.0 | 2,348.0 | -10.0 | -0.4 | 538,900 |
| 5/13 | 2,315.5 | 2,378.5 | 2,302.0 | 2,358.0 | +56.5 | +2.5 | 1,075,400 |
| 5/10 | 2,344.5 | 2,357.0 | 2,235.0 | 2,301.5 | -16.0 | -0.7 | 1,538,400 |
| 5/9 | 2,300.5 | 2,328.0 | 2,300.5 | 2,317.5 | +13.5 | +0.6 | 315,100 |
| 5/8 | 2,314.0 | 2,324.5 | 2,300.5 | 2,304.0 | -9.5 | -0.4 | 378,500 |
| 5/7 | 2,319.5 | 2,326.5 | 2,299.5 | 2,313.5 | -4.0 | -0.2 | 364,900 |
| 5/2 | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | -18.5 | -0.8 | 196,600 |
| 5/1 | 2,308.5 | 2,339.0 | 2,307.5 | 2,336.0 | -2.5 | -0.1 | 266,900 |
| 4/30 | 2,310.0 | 2,338.5 | 2,300.0 | 2,338.5 | +43.5 | +1.9 | 382,900 |
| 4/26 | 2,286.5 | 2,303.5 | 2,261.0 | 2,295.0 | +8.5 | +0.4 | 359,700 |
| 4/25 | 2,260.0 | 2,298.0 | 2,250.0 | 2,286.5 | +20.0 | +0.9 | 556,400 |
| 4/24 | 2,276.0 | 2,277.0 | 2,241.5 | 2,266.5 | -14.0 | -0.6 | 641,800 |
| 4/23 | 2,287.0 | 2,299.5 | 2,277.5 | 2,280.5 | +3.0 | +0.1 | 560,400 |
| 4/22 | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | +57.5 | +2.6 | 534,400 |
| 4/19 | 2,210.0 | 2,234.0 | 2,202.5 | 2,220.0 | -6.5 | -0.3 | 817,200 |
| 4/18 | 2,214.0 | 2,243.0 | 2,205.5 | 2,226.5 | +6.0 | +0.3 | 753,000 |
| 4/17 | 2,322.0 | 2,324.0 | 2,215.5 | 2,220.5 | -95.5 | -4.1 | 1,312,500 |
| 4/16 | 2,335.0 | 2,340.5 | 2,298.5 | 2,316.0 | -32.0 | -1.4 | 689,800 |
| 4/15 | 2,340.0 | 2,349.0 | 2,332.5 | 2,348.0 | -21.5 | -0.9 | 362,400 |
| 4/12 | 2,345.5 | 2,375.0 | 2,340.0 | 2,369.5 | +24.0 | +1.0 | 608,700 |
| 4/11 | 2,349.0 | 2,357.0 | 2,319.0 | 2,345.5 | -14.0 | -0.6 | 407,100 |
| 4/10 | 2,350.0 | 2,377.0 | 2,347.5 | 2,359.5 | +11.0 | +0.5 | 363,700 |
| 4/9 | 2,342.0 | 2,354.0 | 2,336.0 | 2,348.5 | +1.0 | +0.0 | 371,400 |
| 4/8 | 2,337.0 | 2,347.5 | 2,328.5 | 2,347.5 | +22.5 | +1.0 | 352,000 |
| 4/5 | 2,300.0 | 2,333.0 | 2,294.0 | 2,325.0 | +10.5 | +0.5 | 481,000 |
| 4/4 | 2,337.5 | 2,348.0 | 2,314.5 | 2,314.5 | -3.5 | -0.2 | 543,900 |
| 4/3 | 2,310.0 | 2,323.5 | 2,280.5 | 2,318.0 | -14.5 | -0.6 | 697,500 |
▶︎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