！決算発表予定日 2021/05/12
4061東証１貸借
業種 化学
デンカ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 4,660 (21/03/29) | 3,860 (21/02/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,355 | 4,405 | 4,345 | 4,375 | +40 | +0.9 | 98,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 4,370 | 4,435 | 4,330 | 4,335 | -30 | -0.7 | 400,200 |
| 4/8 | 4,400 | 4,420 | 4,340 | 4,365 | -70 | -1.6 | 268,600 |
| 4/7 | 4,375 | 4,440 | 4,325 | 4,435 | +95 | +2.2 | 394,600 |
| 4/6 | 4,475 | 4,475 | 4,330 | 4,340 | -165 | -3.7 | 405,100 |
| 4/5 | 4,495 | 4,510 | 4,445 | 4,505 | +80 | +1.8 | 227,800 |
| 4/2 | 4,455 | 4,490 | 4,405 | 4,425 | +30 | +0.7 | 313,600 |
| 4/1 | 4,435 | 4,510 | 4,380 | 4,395 | -25 | -0.6 | 308,900 |
| 3/31 | 4,460 | 4,500 | 4,420 | 4,420 | -110 | -2.4 | 256,900 |
| 3/30 | 4,495 | 4,540 | 4,470 | 4,530 | -55 | -1.2 | 248,800 |
| 3/29 | 4,650 | 4,660 | 4,540 | 4,585 | 0 | 0.0 | 416,000 |
| 3/26 | 4,540 | 4,625 | 4,540 | 4,585 | +80 | +1.8 | 386,000 |
| 3/25 | 4,415 | 4,530 | 4,410 | 4,505 | +160 | +3.7 | 379,000 |
| 3/24 | 4,400 | 4,400 | 4,300 | 4,345 | -115 | -2.6 | 348,200 |
| 3/23 | 4,500 | 4,565 | 4,460 | 4,460 | -20 | -0.5 | 341,300 |
| 3/22 | 4,445 | 4,495 | 4,400 | 4,480 | +15 | +0.3 | 374,100 |
| 3/19 | 4,445 | 4,490 | 4,420 | 4,465 | -15 | -0.3 | 419,600 |
| 3/18 | 4,560 | 4,580 | 4,450 | 4,480 | -10 | -0.2 | 460,700 |
| 3/17 | 4,400 | 4,515 | 4,395 | 4,490 | +75 | +1.7 | 339,400 |
| 3/16 | 4,430 | 4,445 | 4,405 | 4,415 | -35 | -0.8 | 359,900 |
| 3/15 | 4,350 | 4,450 | 4,330 | 4,450 | +125 | +2.9 | 507,700 |
| 3/12 | 4,270 | 4,325 | 4,260 | 4,325 | +70 | +1.7 | 521,200 |
| 3/11 | 4,220 | 4,265 | 4,210 | 4,255 | +55 | +1.3 | 276,600 |
| 3/10 | 4,130 | 4,200 | 4,115 | 4,200 | +50 | +1.2 | 328,700 |
| 3/9 | 4,165 | 4,165 | 4,095 | 4,150 | +20 | +0.5 | 275,600 |
| 3/8 | 4,140 | 4,190 | 4,105 | 4,130 | +30 | +0.7 | 352,800 |
| 3/5 | 4,015 | 4,100 | 3,990 | 4,100 | +90 | +2.2 | 505,600 |
| 3/4 | 4,000 | 4,030 | 3,955 | 4,010 | -55 | -1.4 | 475,700 |
| 3/3 | 4,055 | 4,080 | 4,000 | 4,065 | +35 | +0.9 | 336,500 |
| 3/2 | 4,120 | 4,125 | 4,020 | 4,030 | -45 | -1.1 | 366,000 |
| 3/1 | 4,045 | 4,075 | 4,020 | 4,075 | +75 | +1.9 | 315,900 |
▶︎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