！決算発表予定日 2024/05/10
4061東証P貸借
業種 化学
デンカ 株価時系列データ
PTS
ー
円
取引時間外
(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) | 2,205.5 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,623.0 (24/02/07) | 2,205.5 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,210.0 | 2,234.0 | 2,202.5 | 2,220.0 | -6.5 | -0.3 | 817,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/2 | 2,359.0 | 2,366.5 | 2,332.5 | 2,332.5 | -8.0 | -0.3 | 701,900 |
| 4/1 | 2,369.0 | 2,369.0 | 2,317.0 | 2,340.5 | -6.0 | -0.3 | 1,273,900 |
| 3/29 | 2,363.0 | 2,372.5 | 2,343.0 | 2,346.5 | -8.5 | -0.4 | 1,129,100 |
| 3/28 | 2,398.0 | 2,398.0 | 2,344.5 | 2,355.0 | -84.5 | -3.5 | 1,201,800 |
| 3/27 | 2,454.5 | 2,454.5 | 2,428.0 | 2,439.5 | +9.5 | +0.4 | 757,900 |
| 3/26 | 2,431.0 | 2,442.0 | 2,414.0 | 2,430.0 | -7.5 | -0.3 | 969,700 |
| 3/25 | 2,478.0 | 2,479.5 | 2,437.5 | 2,437.5 | -35.0 | -1.4 | 553,800 |
| 3/22 | 2,475.0 | 2,480.5 | 2,458.0 | 2,472.5 | +1.5 | +0.1 | 427,200 |
| 3/21 | 2,468.0 | 2,482.0 | 2,451.0 | 2,471.0 | +31.5 | +1.3 | 465,200 |
| 3/19 | 2,427.5 | 2,445.0 | 2,422.5 | 2,439.5 | +17.5 | +0.7 | 274,300 |
| 3/18 | 2,417.0 | 2,428.0 | 2,401.0 | 2,422.0 | +11.0 | +0.5 | 403,100 |
| 3/15 | 2,399.5 | 2,431.5 | 2,399.5 | 2,411.0 | +19.5 | +0.8 | 523,600 |
| 3/14 | 2,366.5 | 2,407.0 | 2,366.5 | 2,391.5 | +21.5 | +0.9 | 515,000 |
| 3/13 | 2,405.5 | 2,414.0 | 2,368.5 | 2,370.0 | -33.5 | -1.4 | 758,300 |
| 3/12 | 2,408.0 | 2,411.0 | 2,362.0 | 2,403.5 | -21.0 | -0.9 | 939,200 |
| 3/11 | 2,455.0 | 2,457.5 | 2,408.0 | 2,424.5 | -35.0 | -1.4 | 468,000 |
| 3/8 | 2,437.0 | 2,464.0 | 2,430.0 | 2,459.5 | +26.5 | +1.1 | 625,100 |
| 3/7 | 2,438.5 | 2,443.0 | 2,420.0 | 2,433.0 | +3.0 | +0.1 | 356,900 |
▶︎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