！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,308.5 | 2,339.0 | 2,307.5 | 2,317.5 | -21.0 | -0.9 | 660,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,369.0 | 2,377.0 | 2,202.5 | 2,338.5 | -8.0 | -0.3 | 12,771,600 |
| 24/03 | 2,456.0 | 2,486.0 | 2,343.0 | 2,346.5 | -109.5 | -4.5 | 12,073,700 |
| 24/02 | 2,570.5 | 2,623.0 | 2,407.5 | 2,456.0 | -126.0 | -4.9 | 9,184,700 |
| 24/01 | 2,496.0 | 2,617.5 | 2,472.5 | 2,582.0 | +86.0 | +3.5 | 6,825,000 |
| 23/12 | 2,667.0 | 2,667.5 | 2,382.5 | 2,496.0 | -149.0 | -5.6 | 10,019,400 |
| 23/11 | 2,745.0 | 2,774.0 | 2,537.0 | 2,645.0 | -68.5 | -2.5 | 11,470,400 |
| 23/10 | 2,734.0 | 2,767.5 | 2,596.5 | 2,713.5 | +10.5 | +0.4 | 8,474,600 |
| 23/09 | 2,740.0 | 2,909.0 | 2,689.0 | 2,703.0 | -44.5 | -1.6 | 11,104,500 |
| 23/08 | 2,815.0 | 2,831.5 | 2,527.0 | 2,747.5 | -58.0 | -2.1 | 13,801,500 |
| 23/07 | 2,730.0 | 2,821.5 | 2,656.0 | 2,805.5 | +93.0 | +3.4 | 9,660,300 |
| 23/06 | 2,553.0 | 2,729.0 | 2,523.0 | 2,712.5 | +149.5 | +5.8 | 15,498,400 |
| 23/05 | 2,723.0 | 2,771.0 | 2,518.0 | 2,563.0 | -150.0 | -5.5 | 12,247,600 |
| 23/04 | 2,765.0 | 2,770.0 | 2,638.0 | 2,713.0 | -22.0 | -0.8 | 6,466,000 |
| 23/03 | 2,855.0 | 2,894.0 | 2,668.0 | 2,735.0 | -140.0 | -4.9 | 9,933,900 |
| 23/02 | 2,715.0 | 2,948.0 | 2,622.0 | 2,875.0 | +189.0 | +7.0 | 10,484,400 |
| 23/01 | 3,005.0 | 3,060.0 | 2,510.0 | 2,686.0 | -339.0 | -11.2 | 12,860,100 |
| 22/12 | 3,330.0 | 3,330.0 | 2,987.0 | 3,025.0 | -285.0 | -8.6 | 7,618,000 |
| 22/11 | 3,470.0 | 3,620.0 | 3,275.0 | 3,310.0 | -135.0 | -3.9 | 8,579,300 |
| 22/10 | 3,145.0 | 3,505.0 | 3,110.0 | 3,445.0 | +270.0 | +8.5 | 8,298,000 |
| 22/09 | 3,320.0 | 3,405.0 | 3,155.0 | 3,175.0 | -170.0 | -5.1 | 6,988,100 |
| 22/08 | 3,455.0 | 3,480.0 | 3,235.0 | 3,345.0 | -90.0 | -2.6 | 8,243,500 |
| 22/07 | 3,265.0 | 3,480.0 | 3,205.0 | 3,435.0 | +150.0 | +4.6 | 5,732,400 |
| 22/06 | 3,210.0 | 3,410.0 | 3,155.0 | 3,285.0 | +90.0 | +2.8 | 7,825,000 |
| 22/05 | 3,415.0 | 3,550.0 | 3,195.0 | 3,195.0 | -285.0 | -8.2 | 7,458,100 |
| 22/04 | 3,380.0 | 3,490.0 | 3,230.0 | 3,480.0 | +80.0 | +2.4 | 5,121,900 |
| 22/03 | 3,530.0 | 3,585.0 | 3,190.0 | 3,400.0 | -130.0 | -3.7 | 7,934,600 |
| 22/02 | 4,010.0 | 4,045.0 | 3,360.0 | 3,530.0 | -480.0 | -12.0 | 10,075,500 |
| 22/01 | 3,750.0 | 4,065.0 | 3,740.0 | 4,010.0 | +250.0 | +6.7 | 7,151,300 |
| 21/12 | 3,335.0 | 3,775.0 | 3,330.0 | 3,760.0 | +415.0 | +12.4 | 6,636,800 |
| 21/11 | 3,800.0 | 3,865.0 | 3,325.0 | 3,345.0 | -385.0 | -10.3 | 7,339,000 |
▶︎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