！決算発表予定日 2025/02/07
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 |
|---|---|
| 2,623.0 (24/02/07) | 1,716.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,180.0 | 2,190.0 | 2,145.0 | 2,157.5 | -55.0 | -2.5 | 757,400 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
