！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,310.0 | 2,339.0 | 2,300.0 | 2,317.5 | +22.5 | +1.0 | 1,043,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,295.0 | +3.4 | 2,276.3 | 2,652,700 | 49,700 | 1,197,300 | 24.09 |
| 4/19 | 2,220.0 | -6.3 | 2,259.7 | 3,934,900 | 42,400 | 1,249,400 | 29.47 |
| 4/12 | 2,369.5 | +1.9 | 2,351.8 | 2,102,900 | 40,200 | 1,160,100 | 28.86 |
| 4/5 | 2,325.0 | -0.9 | 2,330.4 | 3,698,200 | 37,700 | 1,182,800 | 31.37 |
| 3/29 | 2,346.5 | -5.1 | 2,397.5 | 4,612,300 | 62,900 | 1,055,200 | 16.78 |
| 3/22 | 2,472.5 | +2.6 | 2,449.6 | 1,569,800 | 73,400 | 860,300 | 11.72 |
| 3/15 | 2,411.0 | -2.0 | 2,397.3 | 3,204,100 | 80,800 | 885,000 | 10.95 |
| 3/8 | 2,459.5 | -0.3 | 2,437.2 | 2,298,500 | 58,200 | 911,300 | 15.66 |
| 3/1 | 2,467.5 | -1.8 | 2,483.9 | 1,900,400 | 66,800 | 852,700 | 12.76 |
| 2/22 | 2,513.0 | -0.5 | 2,516.7 | 1,183,400 | 82,800 | 834,500 | 10.08 |
| 2/16 | 2,526.0 | +2.8 | 2,491.5 | 1,770,000 | 89,100 | 850,900 | 9.55 |
| 2/9 | 2,458.0 | -4.8 | 2,496.1 | 4,064,400 | 81,400 | 851,000 | 10.45 |
| 2/2 | 2,581.5 | +1.1 | 2,573.9 | 1,556,600 | 56,400 | 803,400 | 14.24 |
| 1/26 | 2,554.5 | +0.7 | 2,562.4 | 1,559,500 | 55,000 | 793,800 | 14.43 |
| 1/19 | 2,537.5 | -1.2 | 2,554.9 | 2,005,100 | 55,800 | 779,800 | 13.97 |
| 1/12 | 2,567.5 | -0.6 | 2,590.0 | 1,535,900 | 49,200 | 857,000 | 17.42 |
| 1/5 | 2,583.5 | +3.5 | 2,554.4 | 823,400 | ー | ー | ー |
| 12/29 | 2,496.0 | +1.8 | 2,485.8 | 1,788,900 | 37,900 | 984,500 | 25.98 |
| 12/22 | 2,452.0 | +1.2 | 2,427.0 | 2,308,100 | 72,500 | 1,012,900 | 13.97 |
| 12/15 | 2,422.0 | -4.5 | 2,455.9 | 3,213,800 | 86,800 | 1,044,200 | 12.03 |
| 12/8 | 2,535.5 | -3.5 | 2,561.6 | 2,288,000 | 87,900 | 1,034,100 | 11.76 |
| 12/1 | 2,628.0 | +0.4 | 2,625.3 | 2,135,500 | 73,500 | 985,900 | 13.41 |
| 11/24 | 2,617.5 | +0.4 | 2,601.7 | 1,388,300 | 72,600 | 978,700 | 13.48 |
| 11/17 | 2,608.0 | +0.5 | 2,579.3 | 2,578,700 | 72,600 | 979,400 | 13.49 |
| 11/10 | 2,594.0 | -4.7 | 2,616.0 | 4,989,800 | 89,800 | 970,200 | 10.80 |
| 11/2 | 2,722.5 | -0.4 | 2,720.0 | 1,451,800 | 41,200 | 1,015,500 | 24.65 |
| 10/27 | 2,733.0 | +0.6 | 2,691.1 | 2,083,700 | 39,500 | 1,034,500 | 26.19 |
| 10/20 | 2,716.0 | -0.4 | 2,733.8 | 1,813,800 | 21,500 | 814,200 | 37.87 |
| 10/13 | 2,727.0 | +1.4 | 2,726.2 | 1,459,800 | 25,200 | 584,500 | 23.19 |
| 10/6 | 2,690.0 | -0.5 | 2,672.2 | 2,464,200 | 22,300 | 585,000 | 26.23 |
▶︎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