！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) | 2,202.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | -18.5 | -0.8 | 196,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,408.5 | 2,438.5 | 2,407.0 | 2,430.0 | +19.0 | +0.8 | 399,700 |
| 3/5 | 2,450.0 | 2,457.5 | 2,408.0 | 2,411.0 | -52.5 | -2.1 | 591,800 |
| 3/4 | 2,467.5 | 2,486.0 | 2,457.0 | 2,463.5 | -4.0 | -0.2 | 325,000 |
| 3/1 | 2,456.0 | 2,474.0 | 2,453.0 | 2,467.5 | +11.5 | +0.5 | 389,000 |
| 2/29 | 2,480.0 | 2,486.5 | 2,442.5 | 2,456.0 | -48.0 | -1.9 | 564,300 |
| 2/28 | 2,500.0 | 2,509.0 | 2,489.0 | 2,504.0 | -1.5 | -0.1 | 280,300 |
| 2/27 | 2,508.0 | 2,517.5 | 2,493.5 | 2,505.5 | -5.0 | -0.2 | 309,100 |
| 2/26 | 2,515.5 | 2,527.5 | 2,496.5 | 2,510.5 | -2.5 | -0.1 | 357,700 |
| 2/22 | 2,522.5 | 2,522.5 | 2,495.0 | 2,513.0 | +1.5 | +0.1 | 390,200 |
| 2/21 | 2,528.5 | 2,538.5 | 2,497.5 | 2,511.5 | -11.5 | -0.5 | 247,000 |
| 2/20 | 2,525.0 | 2,533.5 | 2,511.0 | 2,523.0 | -5.0 | -0.2 | 286,900 |
| 2/19 | 2,532.5 | 2,538.5 | 2,513.5 | 2,528.0 | +2.0 | +0.1 | 259,300 |
| 2/16 | 2,472.5 | 2,536.0 | 2,472.5 | 2,526.0 | +67.5 | +2.8 | 498,200 |
| 2/15 | 2,477.0 | 2,483.5 | 2,442.5 | 2,458.5 | -31.5 | -1.3 | 452,200 |
| 2/14 | 2,502.5 | 2,513.0 | 2,475.0 | 2,490.0 | -22.0 | -0.9 | 350,000 |
| 2/13 | 2,464.5 | 2,517.0 | 2,451.0 | 2,512.0 | +54.0 | +2.2 | 469,600 |
| 2/9 | 2,492.0 | 2,492.0 | 2,449.0 | 2,458.0 | -2.5 | -0.1 | 452,000 |
| 2/8 | 2,432.0 | 2,475.5 | 2,407.5 | 2,460.5 | +19.5 | +0.8 | 1,026,500 |
| 2/7 | 2,578.0 | 2,623.0 | 2,426.0 | 2,441.0 | -127.0 | -5.0 | 1,913,600 |
| 2/6 | 2,583.0 | 2,585.0 | 2,559.0 | 2,568.0 | -23.5 | -0.9 | 270,500 |
| 2/5 | 2,595.0 | 2,608.5 | 2,587.0 | 2,591.5 | +10.0 | +0.4 | 401,800 |
| 2/2 | 2,575.5 | 2,592.0 | 2,553.0 | 2,581.5 | +14.0 | +0.6 | 321,000 |
▶︎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