4061 デンカ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,260 | 2,298 | 2,250 | 2,286.5 | 556,400 | 2,286.50 |
| 2024-04-24 | 2,276 | 2,277 | 2,241.5 | 2,266.5 | 641,800 | 2,266.50 |
| 2024-04-23 | 2,287 | 2,299.5 | 2,277.5 | 2,280.5 | 560,400 | 2,280.50 |
| 2024-04-22 | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | 534,400 | 2,277.50 |
| 2024-04-19 | 2,210 | 2,234 | 2,202.5 | 2,220 | 817,200 | 2,220 |
| 2024-04-18 | 2,214 | 2,243 | 2,205.5 | 2,226.5 | 753,000 | 2,226.50 |
| 2024-04-17 | 2,322 | 2,324 | 2,215.5 | 2,220.5 | 1,312,500 | 2,220.50 |
| 2024-04-16 | 2,335 | 2,340.5 | 2,298.5 | 2,316 | 689,800 | 2,316 |
| 2024-04-15 | 2,340 | 2,349 | 2,332.5 | 2,348 | 362,400 | 2,348 |
| 2024-04-12 | 2,345.5 | 2,375 | 2,340 | 2,369.5 | 608,700 | 2,369.50 |
| 2024-04-11 | 2,349 | 2,357 | 2,319 | 2,345.5 | 407,100 | 2,345.50 |
| 2024-04-10 | 2,350 | 2,377 | 2,347.5 | 2,359.5 | 363,700 | 2,359.50 |
| 2024-04-09 | 2,342 | 2,354 | 2,336 | 2,348.5 | 371,400 | 2,348.50 |
| 2024-04-08 | 2,337 | 2,347.5 | 2,328.5 | 2,347.5 | 352,000 | 2,347.50 |
| 2024-04-05 | 2,300 | 2,333 | 2,294 | 2,325 | 481,000 | 2,325 |
| 2024-04-04 | 2,337.5 | 2,348 | 2,314.5 | 2,314.5 | 543,900 | 2,314.50 |
| 2024-04-03 | 2,310 | 2,323.5 | 2,280.5 | 2,318 | 697,500 | 2,318 |
| 2024-04-02 | 2,359 | 2,366.5 | 2,332.5 | 2,332.5 | 701,900 | 2,332.50 |
| 2024-04-01 | 2,369 | 2,369 | 2,317 | 2,340.5 | 1,273,900 | 2,340.50 |
| 2024-03-29 | 2,363 | 2,372.5 | 2,343 | 2,346.5 | 1,129,100 | 2,346.50 |
| 2024-03-28 | 2,398 | 2,398 | 2,344.5 | 2,355 | 1,201,800 | 2,355 |
| 2024-03-27 | 2,454.5 | 2,454.5 | 2,428 | 2,439.5 | 757,900 | 2,439.50 |
| 2024-03-26 | 2,431 | 2,442 | 2,414 | 2,430 | 969,700 | 2,430 |
| 2024-03-25 | 2,478 | 2,479.5 | 2,437.5 | 2,437.5 | 553,800 | 2,437.50 |
| 2024-03-22 | 2,475 | 2,480.5 | 2,458 | 2,472.5 | 427,200 | 2,472.50 |
| 2024-03-21 | 2,468 | 2,482 | 2,451 | 2,471 | 465,200 | 2,471 |
| 2024-03-19 | 2,427.5 | 2,445 | 2,422.5 | 2,439.5 | 274,300 | 2,439.50 |
| 2024-03-18 | 2,417 | 2,428 | 2,401 | 2,422 | 403,100 | 2,422 |
| 2024-03-15 | 2,399.5 | 2,431.5 | 2,399.5 | 2,411 | 523,600 | 2,411 |
| 2024-03-14 | 2,366.5 | 2,407 | 2,366.5 | 2,391.5 | 515,000 | 2,391.50 |
| 2024-03-13 | 2,405.5 | 2,414 | 2,368.5 | 2,370 | 758,300 | 2,370 |
| 2024-03-12 | 2,408 | 2,411 | 2,362 | 2,403.5 | 939,200 | 2,403.50 |
| 2024-03-11 | 2,455 | 2,457.5 | 2,408 | 2,424.5 | 468,000 | 2,424.50 |
| 2024-03-08 | 2,437 | 2,464 | 2,430 | 2,459.5 | 625,100 | 2,459.50 |
| 2024-03-07 | 2,438.5 | 2,443 | 2,420 | 2,433 | 356,900 | 2,433 |
| 2024-03-06 | 2,408.5 | 2,438.5 | 2,407 | 2,430 | 399,700 | 2,430 |
| 2024-03-05 | 2,450 | 2,457.5 | 2,408 | 2,411 | 591,800 | 2,411 |
| 2024-03-04 | 2,467.5 | 2,486 | 2,457 | 2,463.5 | 325,000 | 2,463.50 |
| 2024-03-01 | 2,456 | 2,474 | 2,453 | 2,467.5 | 389,000 | 2,467.50 |
| 2024-02-29 | 2,480 | 2,486.5 | 2,442.5 | 2,456 | 564,300 | 2,456 |
| 2024-02-28 | 2,500 | 2,509 | 2,489 | 2,504 | 280,300 | 2,504 |
| 2024-02-27 | 2,508 | 2,517.5 | 2,493.5 | 2,505.5 | 309,100 | 2,505.50 |
| 2024-02-26 | 2,515.5 | 2,527.5 | 2,496.5 | 2,510.5 | 357,700 | 2,510.50 |
| 2024-02-22 | 2,522.5 | 2,522.5 | 2,495 | 2,513 | 390,200 | 2,513 |
| 2024-02-21 | 2,528.5 | 2,538.5 | 2,497.5 | 2,511.5 | 247,000 | 2,511.50 |
| 2024-02-20 | 2,525 | 2,533.5 | 2,511 | 2,523 | 286,900 | 2,523 |
| 2024-02-19 | 2,532.5 | 2,538.5 | 2,513.5 | 2,528 | 259,300 | 2,528 |
| 2024-02-16 | 2,472.5 | 2,536 | 2,472.5 | 2,526 | 498,200 | 2,526 |
| 2024-02-15 | 2,477 | 2,483.5 | 2,442.5 | 2,458.5 | 452,200 | 2,458.50 |
| 2024-02-14 | 2,502.5 | 2,513 | 2,475 | 2,490 | 350,000 | 2,490 |
| 2024-02-13 | 2,464.5 | 2,517 | 2,451 | 2,512 | 469,600 | 2,512 |
| 2024-02-09 | 2,492 | 2,492 | 2,449 | 2,458 | 452,000 | 2,458 |
| 2024-02-08 | 2,432 | 2,475.5 | 2,407.5 | 2,460.5 | 1,026,500 | 2,460.50 |
| 2024-02-07 | 2,578 | 2,623 | 2,426 | 2,441 | 1,913,600 | 2,441 |
| 2024-02-06 | 2,583 | 2,585 | 2,559 | 2,568 | 270,500 | 2,568 |
| 2024-02-05 | 2,595 | 2,608.5 | 2,587 | 2,591.5 | 401,800 | 2,591.50 |
| 2024-02-02 | 2,575.5 | 2,592 | 2,553 | 2,581.5 | 321,000 | 2,581.50 |
| 2024-02-01 | 2,570.5 | 2,587.5 | 2,554.5 | 2,567.5 | 334,500 | 2,567.50 |
| 2024-01-31 | 2,557 | 2,586.5 | 2,550.5 | 2,582 | 212,000 | 2,582 |
| 2024-01-30 | 2,565 | 2,566 | 2,548.5 | 2,560.5 | 226,100 | 2,560.50 |
| 2024-01-29 | 2,571 | 2,606.5 | 2,567 | 2,571.5 | 463,000 | 2,571.50 |
| 2024-01-26 | 2,557.5 | 2,568 | 2,545.5 | 2,554.5 | 253,100 | 2,554.50 |
| 2024-01-25 | 2,556.5 | 2,574.5 | 2,545 | 2,572.5 | 301,400 | 2,572.50 |
| 2024-01-24 | 2,566 | 2,571 | 2,542 | 2,555.5 | 290,700 | 2,555.50 |
| 2024-01-23 | 2,584 | 2,589 | 2,556 | 2,566 | 329,300 | 2,566 |
| 2024-01-22 | 2,549.5 | 2,583.5 | 2,544.5 | 2,580.5 | 385,000 | 2,580.50 |
| 2024-01-19 | 2,529.5 | 2,545.5 | 2,524.5 | 2,537.5 | 349,300 | 2,537.50 |
| 2024-01-18 | 2,530 | 2,536 | 2,511 | 2,514.5 | 383,800 | 2,514.50 |
| 2024-01-17 | 2,587 | 2,602.5 | 2,533 | 2,533 | 530,800 | 2,533 |
| 2024-01-16 | 2,575 | 2,589 | 2,568.5 | 2,569.5 | 413,100 | 2,569.50 |
| 2024-01-15 | 2,564.5 | 2,585 | 2,560.5 | 2,566.5 | 328,100 | 2,566.50 |
| 2024-01-12 | 2,617.5 | 2,617.5 | 2,567.5 | 2,567.5 | 394,600 | 2,567.50 |
| 2024-01-11 | 2,591 | 2,607 | 2,590.5 | 2,596 | 450,800 | 2,596 |
| 2024-01-10 | 2,590 | 2,595 | 2,568 | 2,585 | 326,100 | 2,585 |
| 2024-01-09 | 2,598 | 2,601 | 2,571.5 | 2,591.5 | 364,400 | 2,591.50 |
| 2024-01-05 | 2,564 | 2,592.5 | 2,562 | 2,583.5 | 381,100 | 2,583.50 |
| 2024-01-04 | 2,496 | 2,556 | 2,472.5 | 2,553 | 442,300 | 2,553 |
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
