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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,022.0 | 2,123.5 | 2,018.0 | 2,117.5 | +83.0 | +4.1 | 2,269,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,034.5 | +0.3 | 2,042.1 | 2,520,500 | 36,900 | 603,700 | 16.36 |
| 11/8 | 2,028.0 | -5.4 | 2,115.9 | 2,406,000 | 36,700 | 557,600 | 15.19 |
| 11/1 | 2,144.0 | +0.4 | 2,147.4 | 1,731,300 | 32,200 | 445,900 | 13.85 |
| 10/25 | 2,135.0 | -1.7 | 2,145.2 | 1,682,200 | 37,000 | 453,500 | 12.26 |
| 10/18 | 2,172.0 | -1.9 | 2,179.0 | 1,552,300 | 27,700 | 456,900 | 16.49 |
| 10/11 | 2,213.0 | -1.3 | 2,221.9 | 1,879,000 | 31,900 | 444,500 | 13.93 |
| 10/4 | 2,241.5 | -2.7 | 2,250.0 | 2,683,000 | 29,400 | 456,600 | 15.53 |
| 9/27 | 2,304.5 | +1.7 | 2,290.4 | 2,164,600 | 37,100 | 447,100 | 12.05 |
| 9/20 | 2,267.0 | +5.6 | 2,229.2 | 2,322,300 | 43,500 | 520,100 | 11.96 |
| 9/13 | 2,147.5 | -3.3 | 2,166.1 | 1,982,000 | 32,000 | 534,200 | 16.69 |
| 9/6 | 2,220.0 | -2.0 | 2,251.2 | 2,086,000 | 39,500 | 531,600 | 13.46 |
| 8/30 | 2,264.5 | +0.8 | 2,269.1 | 2,656,400 | 48,400 | 544,000 | 11.24 |
| 8/23 | 2,246.5 | +3.2 | 2,223.8 | 2,458,000 | 66,400 | 523,600 | 7.89 |
| 8/16 | 2,176.0 | +5.1 | 2,134.7 | 1,850,600 | 47,200 | 600,200 | 12.72 |
| 8/9 | 2,070.5 | +2.3 | 1,970.8 | 7,576,000 | 41,500 | 685,300 | 16.51 |
| 8/2 | 2,024.5 | -5.9 | 2,124.2 | 3,562,800 | 30,900 | 1,046,600 | 33.87 |
| 7/26 | 2,151.5 | -1.6 | 2,165.5 | 1,795,100 | 39,400 | 1,248,700 | 31.69 |
| 7/19 | 2,185.5 | +0.8 | 2,186.0 | 1,813,300 | 43,200 | 1,259,200 | 29.15 |
| 7/12 | 2,167.5 | +0.8 | 2,141.2 | 2,704,800 | 40,200 | 1,273,600 | 31.68 |
| 7/5 | 2,150.5 | -0.6 | 2,166.3 | 1,855,200 | 40,800 | 1,315,900 | 32.25 |
| 6/28 | 2,163.5 | -0.4 | 2,162.5 | 2,623,400 | 39,300 | 1,308,200 | 33.29 |
| 6/21 | 2,171.0 | +2.7 | 2,130.1 | 2,560,300 | 49,300 | 1,308,100 | 26.53 |
| 6/14 | 2,113.5 | -2.1 | 2,119.0 | 2,921,100 | 39,300 | 1,362,000 | 34.66 |
| 6/7 | 2,158.5 | -2.8 | 2,191.6 | 2,548,600 | 51,700 | 1,307,400 | 25.29 |
| 5/31 | 2,219.5 | -0.2 | 2,212.7 | 2,047,600 | 83,000 | 1,228,500 | 14.80 |
| 5/24 | 2,223.5 | -2.1 | 2,250.0 | 1,713,800 | 95,000 | 1,238,800 | 13.04 |
| 5/17 | 2,272.0 | -1.3 | 2,315.4 | 3,139,400 | 109,900 | 1,185,300 | 10.79 |
| 5/10 | 2,301.5 | -0.7 | 2,304.0 | 2,596,900 | 87,900 | 1,155,700 | 13.15 |
| 5/2 | 2,317.5 | +1.0 | 2,325.9 | 846,400 | 52,500 | 1,151,000 | 21.92 |
| 4/26 | 2,295.0 | +3.4 | 2,276.3 | 2,652,700 | 49,700 | 1,197,300 | 24.09 |
▶︎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
