！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
2,318.8
円
(11:27)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,496.0 | 2,623.0 | 2,202.5 | 2,318.5 | -177.5 | -7.1 | 41,201,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,005.0 | 3,060.0 | 2,382.5 | 2,496.0 | -529.0 | -17.5 | 132,021,100 |
| 2022 | 3,750.0 | 4,065.0 | 2,987.0 | 3,025.0 | -735.0 | -19.6 | 91,025,700 |
| 2021 | 4,030.0 | 4,660.0 | 3,325.0 | 3,760.0 | -270.0 | -6.7 | 87,417,000 |
| 2020 | 3,160.0 | 4,080.0 | 1,925.0 | 4,030.0 | +760.0 | +23.2 | 237,642,500 |
| 2019 | 3,005.0 | 3,575.0 | 2,674.0 | 3,270.0 | +160.0 | +5.1 | 80,222,500 |
| 2018 | 4,545.0 | 4,700.0 | 2,805.0 | 3,110.0 | -1,405.0 | -31.1 | 94,505,900 |
| 2017 | 2,585.0 | 4,600.0 | 2,530.0 | 4,515.0 | +1,935.0 | +75.0 | 108,019,800 |
| 2016 | 2,650.0 | 2,685.0 | 1,835.0 | 2,580.0 | -120.0 | -4.4 | 129,603,600 |
| 2015 | 2,200.0 | 2,920.0 | 2,095.0 | 2,700.0 | +480.0 | +21.6 | 126,962,600 |
| 2014 | 2,155.0 | 2,290.0 | 1,625.0 | 2,220.0 | +50.0 | +2.3 | 135,989,000 |
| 2013 | 1,515.0 | 2,220.0 | 1,480.0 | 2,170.0 | +705.0 | +48.1 | 176,912,000 |
| 2012 | 1,445.0 | 1,720.0 | 1,115.0 | 1,465.0 | +40.0 | +2.8 | 112,121,600 |
| 2011 | 1,960.0 | 2,285.0 | 1,345.0 | 1,425.0 | -505.0 | -26.2 | 195,654,600 |
| 2010 | 2,100.0 | 2,385.0 | 1,680.0 | 1,930.0 | -145.0 | -7.0 | 218,661,600 |
| 2009 | 1,130.0 | 2,230.0 | 730.0 | 2,075.0 | +990.0 | +91.2 | 296,516,200 |
| 2008 | 2,435.0 | 2,440.0 | 785.0 | 1,085.0 | -1,350.0 | -55.4 | 196,708,200 |
| 2007 | 2,475.0 | 3,605.0 | 2,365.0 | 2,435.0 | -40.0 | -1.6 | 139,437,000 |
| 2006 | 2,645.0 | 2,725.0 | 2,085.0 | 2,475.0 | -130.0 | -5.0 | 85,954,400 |
| 2005 | 1,720.0 | 2,610.0 | 1,700.0 | 2,605.0 | +900.0 | +52.8 | 81,106,800 |
| 2004 | 1,750.0 | 1,985.0 | 1,550.0 | 1,705.0 | -20.0 | -1.2 | 74,310,600 |
| 2003 | 1,325.0 | 1,770.0 | 1,280.0 | 1,725.0 | +430.0 | +33.2 | 68,369,400 |
| 2002 | 1,550.0 | 2,075.0 | 1,130.0 | 1,295.0 | -225.0 | -14.8 | 58,199,600 |
| 2001 | 1,940.0 | 2,325.0 | 995.0 | 1,520.0 | -445.0 | -22.7 | 53,087,400 |
| 2000 | 1,535.0 | 2,415.0 | 1,410.0 | 1,965.0 | +440.0 | +28.9 | 68,530,600 |
| 1999 | 905.0 | 2,000.0 | 785.0 | 1,525.0 | +605.0 | +65.8 | 75,242,800 |
| 1998 | 925.0 | 1,325.0 | 885.0 | 920.0 | -65.0 | -6.6 | 35,795,600 |
| 1997 | 1,410.0 | 1,645.0 | 800.0 | 985.0 | -440.0 | -30.9 | 38,210,600 |
| 1996 | 1,925.0 | 2,170.0 | 1,405.0 | 1,425.0 | -450.0 | -24.0 | 35,942,800 |
| 1995 | 2,085.0 | 2,110.0 | 1,340.0 | 1,875.0 | -185.0 | -9.0 | 41,705,600 |
| 1994 | 1,370.0 | 2,205.0 | 1,340.0 | 2,060.0 | +740.0 | +56.1 | 40,757,600 |
▶︎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