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 |
|---|---|
| 2,667.5 (23/12/01) | 1,716.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,623.0 (24/02/07) | 1,716.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,071.0 | 2,123.5 | 2,071.0 | 2,117.5 | +45.5 | +2.2 | 517,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,064.0 | 2,093.0 | 2,062.5 | 2,072.0 | +13.0 | +0.6 | 327,100 |
| 11/19 | 2,051.5 | 2,064.0 | 2,045.5 | 2,059.0 | +9.5 | +0.5 | 372,200 |
| 11/18 | 2,022.0 | 2,056.5 | 2,018.0 | 2,049.5 | +15.0 | +0.7 | 534,600 |
| 11/15 | 2,050.0 | 2,083.0 | 2,033.0 | 2,034.5 | +19.0 | +0.9 | 496,400 |
| 11/14 | 2,043.0 | 2,072.0 | 2,015.5 | 2,015.5 | -24.5 | -1.2 | 424,300 |
| 11/13 | 2,027.0 | 2,060.0 | 2,027.0 | 2,040.0 | +2.0 | +0.1 | 461,400 |
| 11/12 | 2,040.0 | 2,053.5 | 2,027.0 | 2,038.0 | -7.5 | -0.4 | 396,400 |
| 11/11 | 2,007.5 | 2,048.5 | 1,993.0 | 2,045.5 | +17.5 | +0.9 | 742,000 |
| 11/8 | 2,200.0 | 2,215.0 | 2,025.0 | 2,028.0 | -161.5 | -7.4 | 1,433,300 |
| 11/7 | 2,182.0 | 2,198.5 | 2,168.0 | 2,189.5 | +19.0 | +0.9 | 307,600 |
| 11/6 | 2,163.5 | 2,194.5 | 2,149.0 | 2,170.5 | +47.5 | +2.2 | 325,700 |
| 11/5 | 2,165.0 | 2,170.0 | 2,123.0 | 2,123.0 | -21.0 | -1.0 | 339,400 |
| 11/1 | 2,150.0 | 2,160.5 | 2,138.0 | 2,144.0 | -21.0 | -1.0 | 375,800 |
| 10/31 | 2,163.0 | 2,171.5 | 2,146.0 | 2,165.0 | +12.5 | +0.6 | 276,000 |
| 10/30 | 2,150.0 | 2,157.0 | 2,136.5 | 2,152.5 | +10.5 | +0.5 | 522,400 |
| 10/29 | 2,141.5 | 2,158.0 | 2,135.0 | 2,142.0 | +4.5 | +0.2 | 282,900 |
| 10/28 | 2,111.5 | 2,144.0 | 2,101.0 | 2,137.5 | +2.5 | +0.1 | 274,200 |
| 10/25 | 2,145.5 | 2,146.5 | 2,120.5 | 2,135.0 | -4.5 | -0.2 | 267,800 |
| 10/24 | 2,133.5 | 2,149.5 | 2,116.5 | 2,139.5 | -5.5 | -0.3 | 400,600 |
| 10/23 | 2,138.0 | 2,164.5 | 2,136.0 | 2,145.0 | -3.5 | -0.2 | 282,500 |
| 10/22 | 2,159.0 | 2,159.0 | 2,123.5 | 2,148.5 | -11.0 | -0.5 | 408,900 |
| 10/21 | 2,162.0 | 2,185.0 | 2,150.5 | 2,159.5 | -12.5 | -0.6 | 322,400 |
| 10/18 | 2,168.0 | 2,174.0 | 2,155.0 | 2,172.0 | +17.0 | +0.8 | 364,000 |
| 10/17 | 2,185.0 | 2,186.5 | 2,153.5 | 2,155.0 | -20.5 | -0.9 | 455,700 |
| 10/16 | 2,180.0 | 2,205.5 | 2,172.5 | 2,175.5 | -33.5 | -1.5 | 319,700 |
| 10/15 | 2,205.0 | 2,212.5 | 2,175.0 | 2,209.0 | -4.0 | -0.2 | 412,900 |
| 10/11 | 2,220.5 | 2,225.0 | 2,207.0 | 2,213.0 | +8.5 | +0.4 | 394,400 |
| 10/10 | 2,210.5 | 2,223.0 | 2,201.5 | 2,204.5 | -6.0 | -0.3 | 335,400 |
| 10/9 | 2,225.5 | 2,228.5 | 2,188.0 | 2,210.5 | -2.0 | -0.1 | 410,400 |
| 10/8 | 2,246.0 | 2,246.5 | 2,206.5 | 2,212.5 | -47.0 | -2.1 | 342,300 |
▶︎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
