！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,259.5 | 2,303.5 | 2,241.5 | 2,295.0 | +75.0 | +3.4 | 2,652,700 |
| 4/19 | 2,340.0 | 2,349.0 | 2,202.5 | 2,220.0 | -149.5 | -6.3 | 3,934,900 |
| 4/12 | 2,337.0 | 2,377.0 | 2,319.0 | 2,369.5 | +44.5 | +1.9 | 2,102,900 |
| 4/5 | 2,369.0 | 2,369.0 | 2,280.5 | 2,325.0 | -21.5 | -0.9 | 3,698,200 |
| 3/29 | 2,478.0 | 2,479.5 | 2,343.0 | 2,346.5 | -126.0 | -5.1 | 4,612,300 |
| 3/22 | 2,417.0 | 2,482.0 | 2,401.0 | 2,472.5 | +61.5 | +2.6 | 1,569,800 |
| 3/15 | 2,455.0 | 2,457.5 | 2,362.0 | 2,411.0 | -48.5 | -2.0 | 3,204,100 |
| 3/8 | 2,467.5 | 2,486.0 | 2,407.0 | 2,459.5 | -8.0 | -0.3 | 2,298,500 |
| 3/1 | 2,515.5 | 2,527.5 | 2,442.5 | 2,467.5 | -45.5 | -1.8 | 1,900,400 |
| 2/22 | 2,532.5 | 2,538.5 | 2,495.0 | 2,513.0 | -13.0 | -0.5 | 1,183,400 |
| 2/16 | 2,464.5 | 2,536.0 | 2,442.5 | 2,526.0 | +68.0 | +2.8 | 1,770,000 |
| 2/9 | 2,595.0 | 2,623.0 | 2,407.5 | 2,458.0 | -123.5 | -4.8 | 4,064,400 |
| 2/2 | 2,571.0 | 2,606.5 | 2,548.5 | 2,581.5 | +27.0 | +1.1 | 1,556,600 |
| 1/26 | 2,549.5 | 2,589.0 | 2,542.0 | 2,554.5 | +17.0 | +0.7 | 1,559,500 |
| 1/19 | 2,564.5 | 2,602.5 | 2,511.0 | 2,537.5 | -30.0 | -1.2 | 2,005,100 |
| 1/12 | 2,598.0 | 2,617.5 | 2,567.5 | 2,567.5 | -16.0 | -0.6 | 1,535,900 |
| 1/5 | 2,496.0 | 2,592.5 | 2,472.5 | 2,583.5 | +87.5 | +3.5 | 823,400 |
| 12/29 | 2,475.5 | 2,520.0 | 2,453.0 | 2,496.0 | +44.0 | +1.8 | 1,788,900 |
| 12/22 | 2,400.0 | 2,472.0 | 2,392.0 | 2,452.0 | +30.0 | +1.2 | 2,308,100 |
| 12/15 | 2,534.0 | 2,547.5 | 2,382.5 | 2,422.0 | -113.5 | -4.5 | 3,213,800 |
| 12/8 | 2,620.0 | 2,627.0 | 2,515.5 | 2,535.5 | -92.5 | -3.5 | 2,288,000 |
| 12/1 | 2,630.0 | 2,667.5 | 2,574.0 | 2,628.0 | +10.5 | +0.4 | 2,135,500 |
| 11/24 | 2,599.0 | 2,633.5 | 2,572.5 | 2,617.5 | +9.5 | +0.4 | 1,388,300 |
| 11/17 | 2,605.0 | 2,622.0 | 2,543.0 | 2,608.0 | +14.0 | +0.5 | 2,578,700 |
| 11/10 | 2,755.5 | 2,774.0 | 2,537.0 | 2,594.0 | -128.5 | -4.7 | 4,989,800 |
| 11/2 | 2,701.0 | 2,767.0 | 2,671.5 | 2,722.5 | -10.5 | -0.4 | 1,451,800 |
| 10/27 | 2,716.0 | 2,733.5 | 2,641.0 | 2,733.0 | +17.0 | +0.6 | 2,083,700 |
| 10/20 | 2,720.0 | 2,767.5 | 2,705.0 | 2,716.0 | -11.0 | -0.4 | 1,813,800 |
| 10/13 | 2,727.0 | 2,743.5 | 2,670.0 | 2,727.0 | +37.0 | +1.4 | 1,459,800 |
| 10/6 | 2,734.0 | 2,765.0 | 2,596.5 | 2,690.0 | -13.0 | -0.5 | 2,464,200 |
▶︎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