！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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,210.5 | 2,256.0 | 2,200.5 | 2,212.5 | +26.5 | +1.2 | 2,258,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,105.0 | 2,203.0 | 2,099.5 | 2,186.0 | +82.0 | +3.9 | 2,440,300 |
| 1/17 | 2,173.5 | 2,186.5 | 2,078.0 | 2,104.0 | -68.5 | -3.2 | 2,065,100 |
| 1/10 | 2,242.5 | 2,263.5 | 2,170.5 | 2,172.5 | -59.0 | -2.6 | 2,384,400 |
| 12/30 | 2,221.5 | 2,248.5 | 2,221.0 | 2,231.5 | +10.5 | +0.5 | 458,400 |
| 12/27 | 2,101.0 | 2,221.0 | 2,086.5 | 2,221.0 | +116.5 | +5.5 | 2,411,500 |
| 12/20 | 2,160.5 | 2,181.5 | 2,095.5 | 2,104.5 | -62.0 | -2.9 | 2,495,500 |
| 12/13 | 2,136.0 | 2,225.0 | 2,135.0 | 2,166.5 | +37.5 | +1.8 | 2,586,800 |
| 12/6 | 2,114.5 | 2,158.5 | 2,088.0 | 2,129.0 | +8.0 | +0.4 | 1,753,100 |
| 11/29 | 2,155.5 | 2,171.0 | 2,115.5 | 2,121.0 | -10.0 | -0.5 | 1,537,200 |
| 11/22 | 2,022.0 | 2,147.0 | 2,018.0 | 2,131.0 | +96.5 | +4.7 | 2,131,200 |
| 11/15 | 2,007.5 | 2,083.0 | 1,993.0 | 2,034.5 | +6.5 | +0.3 | 2,520,500 |
| 11/8 | 2,165.0 | 2,215.0 | 2,025.0 | 2,028.0 | -116.0 | -5.4 | 2,406,000 |
| 11/1 | 2,111.5 | 2,171.5 | 2,101.0 | 2,144.0 | +9.0 | +0.4 | 1,731,300 |
| 10/25 | 2,162.0 | 2,185.0 | 2,116.5 | 2,135.0 | -37.0 | -1.7 | 1,682,200 |
| 10/18 | 2,205.0 | 2,212.5 | 2,153.5 | 2,172.0 | -41.0 | -1.9 | 1,552,300 |
| 10/11 | 2,267.0 | 2,272.5 | 2,188.0 | 2,213.0 | -28.5 | -1.3 | 1,879,000 |
| 10/4 | 2,227.0 | 2,309.0 | 2,218.0 | 2,241.5 | -63.0 | -2.7 | 2,683,000 |
| 9/27 | 2,275.5 | 2,322.0 | 2,260.0 | 2,304.5 | +37.5 | +1.7 | 2,164,600 |
| 9/20 | 2,149.0 | 2,296.5 | 2,132.5 | 2,267.0 | +119.5 | +5.6 | 2,322,300 |
| 9/13 | 2,170.0 | 2,212.0 | 2,115.0 | 2,147.5 | -72.5 | -3.3 | 1,982,000 |
| 9/6 | 2,263.0 | 2,302.0 | 2,205.5 | 2,220.0 | -44.5 | -2.0 | 2,086,000 |
| 8/30 | 2,239.0 | 2,297.0 | 2,227.0 | 2,264.5 | +18.0 | +0.8 | 2,656,400 |
| 8/23 | 2,195.0 | 2,285.0 | 2,179.5 | 2,246.5 | +70.5 | +3.2 | 2,458,000 |
| 8/16 | 2,061.0 | 2,191.5 | 2,056.5 | 2,176.0 | +105.5 | +5.1 | 1,850,600 |
| 8/9 | 1,946.0 | 2,144.0 | 1,716.5 | 2,070.5 | +46.0 | +2.3 | 7,576,000 |
| 8/2 | 2,179.0 | 2,205.0 | 2,017.5 | 2,024.5 | -127.0 | -5.9 | 3,562,800 |
| 7/26 | 2,197.5 | 2,208.5 | 2,130.0 | 2,151.5 | -34.0 | -1.6 | 1,795,100 |
| 7/19 | 2,167.0 | 2,221.0 | 2,141.0 | 2,185.5 | +18.0 | +0.8 | 1,813,300 |
| 7/12 | 2,162.0 | 2,185.0 | 2,090.0 | 2,167.5 | +17.0 | +0.8 | 2,704,800 |
| 7/5 | 2,180.0 | 2,196.0 | 2,148.0 | 2,150.5 | -13.0 | -0.6 | 1,855,200 |
▶︎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
