1. HOME >
  2. 株価時系列 >
  3. 4061

4061 デンカ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-041,9932,0001,9321,966.5540,2001,966.50
2025-04-032,0182,031.51,9952,027.5648,4002,027.50
2025-04-022,125.52,1482,080.52,083345,7002,083
2025-04-012,163.52,1782,127.52,127.5327,5002,127.50
2025-03-312,1782,1832,1292,137.5516,2002,137.50
2025-03-282,1952,2342,1782,201.5515,8002,201.50
2025-03-272,232.52,252.52,215.52,245449,0002,245
2025-03-262,2562,2582,2302,232440,2002,232
2025-03-252,2222,2472,2172,240.5355,5002,240.50
2025-03-242,2202,2252,2012,218287,6002,218
2025-03-212,2202,2452,2192,233416,4002,233
2025-03-192,2322,2542,2252,235.5357,8002,235.50
2025-03-182,2232,2302,207.52,221357,6002,221
2025-03-172,2002,2242,190.52,214.5315,0002,214.50
2025-03-142,1832,209.52,1832,200523,4002,200
2025-03-132,1862,2392,1802,213631,6002,213
2025-03-122,1402,1582,1222,136454,4002,136
2025-03-112,1602,1642,1362,150.5410,7002,150.50
2025-03-102,1572,1722,139.52,160256,8002,160
2025-03-072,1012,1482,093.52,148262,9002,148
2025-03-062,1102,129.52,097.52,122276,9002,122
2025-03-052,075.52,087.52,0602,087.5410,9002,087.50
2025-03-042,0782,0852,0492,080.5429,8002,080.50
2025-03-032,0942,100.52,0682,072312,1002,072
2025-02-282,096.52,104.52,0712,077.5390,9002,077.50
2025-02-272,084.52,1172,084.52,106203,0002,106
2025-02-262,096.52,105.52,066.52,099431,4002,099
2025-02-252,097.52,1132,0912,096.5313,8002,096.50
2025-02-212,097.52,1052,0762,098.5270,7002,098.50
2025-02-202,1002,109.52,0852,089.5358,7002,089.50
2025-02-192,1082,1282,105.52,109223,7002,109
2025-02-182,101.52,110.52,0762,108292,4002,108
2025-02-172,140.52,144.52,101.52,101.5279,7002,101.50
2025-02-142,164.52,1792,1172,140.5433,5002,140.50
2025-02-132,172.52,1872,152.52,171.5503,7002,171.50
2025-02-122,1302,1392,100.52,125.5517,8002,125.50
2025-02-102,038.52,107.51,9952,081.51,209,1002,081.50
2025-02-072,1602,2002,0802,0801,472,8002,080
2025-02-062,152.52,1792,151.52,165.5324,5002,165.50
2025-02-052,1852,198.52,146.52,152.5274,1002,152.50
2025-02-042,172.52,2022,1662,178320,6002,178
2025-02-032,1802,1902,1452,157.5757,4002,157.50
2025-01-312,2202,229.52,211.52,212.5347,4002,212.50
2025-01-302,231.52,242.52,2122,231375,0002,231
2025-01-292,2252,2562,221.52,236426,5002,236
2025-01-282,2102,2352,2092,230348,1002,230
2025-01-272,210.52,2452,200.52,220414,5002,220
2025-01-242,1852,2032,1722,186517,9002,186
2025-01-232,1072,1972,1012,181.5646,3002,181.50
2025-01-222,1032,1332,1032,123536,1002,123
2025-01-212,1192,1262,1092,112.5337,0002,112.50
2025-01-202,1052,1232,099.52,104403,0002,104
2025-01-172,0882,106.52,0782,104401,1002,104
2025-01-162,1252,1372,0952,095460,4002,095
2025-01-152,1592,164.52,1242,139624,8002,139
2025-01-142,173.52,186.52,1492,159578,8002,159
2025-01-102,195.52,2142,170.52,172.5488,5002,172.50
2025-01-092,1952,2052,1802,190.5403,8002,190.50
2025-01-082,249.52,263.52,2042,204515,4002,204
2025-01-072,2202,256.52,2102,250468,1002,250
2025-01-062,242.52,242.52,2192,219.5508,6002,219.50

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株