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
2024-07-192,2052,2052,169.52,185.5368,8002,185.50
2024-07-182,2002,2212,1942,216.5479,8002,216.50
2024-07-172,1662,2042,1602,195534,5002,195
2024-07-162,1672,1672,1412,149.5430,2002,149.50
2024-07-122,156.52,1852,156.52,167.5456,4002,167.50
2024-07-112,1452,1762,1402,167420,5002,167
2024-07-102,1302,1412,1132,136547,9002,136
2024-07-092,155.52,159.52,0902,131.51,007,8002,131.50
2024-07-082,1622,1732,152.52,161.5272,2002,161.50
2024-07-052,1662,167.52,1482,150.5430,8002,150.50
2024-07-042,1672,1692,1582,164299,0002,164
2024-07-032,1652,171.52,1552,164.5355,9002,164.50
2024-07-022,1792,183.52,163.52,169442,4002,169
2024-07-012,1802,1962,171.52,181.5327,1002,181.50
2024-06-282,1642,168.52,148.52,163.5429,6002,163.50
2024-06-272,1702,1802,149.52,164751,9002,164
2024-06-262,160.52,171.52,143.52,168520,2002,168
2024-06-252,174.52,174.52,1502,164.5621,7002,164.50
2024-06-242,1662,1672,1532,160300,0002,160
2024-06-212,1682,1812,160.52,171732,8002,171
2024-06-202,1202,156.52,117.52,150.5606,0002,150.50
2024-06-192,093.52,123.52,0862,120435,3002,120
2024-06-182,097.52,104.52,0842,091.5355,1002,091.50
2024-06-172,114.52,117.52,080.52,087431,1002,087
2024-06-142,080.52,128.52,0722,113.5828,5002,113.50
2024-06-132,1552,158.52,0662,0711,116,9002,071
2024-06-122,163.52,1702,1552,155247,9002,155
2024-06-112,1622,1852,150.52,171.5407,0002,171.50
2024-06-102,1602,172.52,1532,165320,8002,165
2024-06-072,1502,1682,1462,158.5387,9002,158.50
2024-06-062,1752,1812,1462,149.5578,7002,149.50
2024-06-052,1912,195.52,170.52,183517,4002,183
2024-06-042,2192,2202,1982,210647,0002,210
2024-06-032,2482,262.52,2402,241.5417,6002,241.50
2024-05-312,2202,2272,2072,219.5437,8002,219.50
2024-05-302,1902,199.52,168.52,197.5387,8002,197.50
2024-05-292,248.52,248.52,193.52,196.5497,2002,196.50
2024-05-282,234.52,2602,2322,232.5347,6002,232.50
2024-05-272,219.52,231.52,200.52,231.5377,2002,231.50
2024-05-242,225.52,231.52,2072,223.5298,1002,223.50
2024-05-232,2222,2472,2022,238.5364,9002,238.50
2024-05-222,268.52,2702,231.52,231.5386,2002,231.50
2024-05-212,2902,2902,258.52,265409,8002,265
2024-05-202,2802,301.52,2802,287.5254,8002,287.50
2024-05-172,2452,2842,2432,272312,7002,272
2024-05-162,2752,276.52,2452,259555,7002,259
2024-05-152,3652,3652,2752,275656,7002,275
2024-05-142,3582,3842,3272,348538,9002,348
2024-05-132,315.52,378.52,3022,3581,075,4002,358
2024-05-102,344.52,3572,2352,301.51,538,4002,301.50
2024-05-092,300.52,3282,300.52,317.5315,1002,317.50
2024-05-082,3142,324.52,300.52,304378,5002,304
2024-05-072,319.52,326.52,299.52,313.5364,9002,313.50
2024-05-022,330.52,333.52,312.52,317.5196,6002,317.50
2024-05-012,308.52,3392,307.52,336266,9002,336
2024-04-302,3102,338.52,3002,338.5382,9002,338.50
2024-04-262,286.52,303.52,2612,295359,7002,295
2024-04-252,2602,2982,2502,286.5556,4002,286.50
2024-04-242,2762,2772,241.52,266.5641,8002,266.50
2024-04-232,2872,299.52,277.52,280.5560,4002,280.50
2024-04-222,259.52,284.52,246.52,277.5534,4002,277.50
2024-04-192,2102,2342,202.52,220817,2002,220
2024-04-182,2142,2432,205.52,226.5753,0002,226.50
2024-04-172,3222,3242,215.52,220.51,312,5002,220.50
2024-04-162,3352,340.52,298.52,316689,8002,316
2024-04-152,3402,3492,332.52,348362,4002,348
2024-04-122,345.52,3752,3402,369.5608,7002,369.50
2024-04-112,3492,3572,3192,345.5407,1002,345.50
2024-04-102,3502,3772,347.52,359.5363,7002,359.50
2024-04-092,3422,3542,3362,348.5371,4002,348.50
2024-04-082,3372,347.52,328.52,347.5352,0002,347.50
2024-04-052,3002,3332,2942,325481,0002,325
2024-04-042,337.52,3482,314.52,314.5543,9002,314.50
2024-04-032,3102,323.52,280.52,318697,5002,318
2024-04-022,3592,366.52,332.52,332.5701,9002,332.50
2024-04-012,3692,3692,3172,340.51,273,9002,340.50
2024-03-292,3632,372.52,3432,346.51,129,1002,346.50
2024-03-282,3982,3982,344.52,3551,201,8002,355
2024-03-272,454.52,454.52,4282,439.5757,9002,439.50
2024-03-262,4312,4422,4142,430969,7002,430
2024-03-252,4782,479.52,437.52,437.5553,8002,437.50
2024-03-222,4752,480.52,4582,472.5427,2002,472.50
2024-03-212,4682,4822,4512,471465,2002,471
2024-03-192,427.52,4452,422.52,439.5274,3002,439.50
2024-03-182,4172,4282,4012,422403,1002,422
2024-03-152,399.52,431.52,399.52,411523,6002,411
2024-03-142,366.52,4072,366.52,391.5515,0002,391.50
2024-03-132,405.52,4142,368.52,370758,3002,370
2024-03-122,4082,4112,3622,403.5939,2002,403.50
2024-03-112,4552,457.52,4082,424.5468,0002,424.50
2024-03-082,4372,4642,4302,459.5625,1002,459.50
2024-03-072,438.52,4432,4202,433356,9002,433
2024-03-062,408.52,438.52,4072,430399,7002,430
2024-03-052,4502,457.52,4082,411591,8002,411
2024-03-042,467.52,4862,4572,463.5325,0002,463.50
2024-03-012,4562,4742,4532,467.5389,0002,467.50
2024-02-292,4802,486.52,442.52,456564,3002,456
2024-02-282,5002,5092,4892,504280,3002,504
2024-02-272,5082,517.52,493.52,505.5309,1002,505.50
2024-02-262,515.52,527.52,496.52,510.5357,7002,510.50
2024-02-222,522.52,522.52,4952,513390,2002,513
2024-02-212,528.52,538.52,497.52,511.5247,0002,511.50
2024-02-202,5252,533.52,5112,523286,9002,523
2024-02-192,532.52,538.52,513.52,528259,3002,528
2024-02-162,472.52,5362,472.52,526498,2002,526
2024-02-152,4772,483.52,442.52,458.5452,2002,458.50
2024-02-142,502.52,5132,4752,490350,0002,490
2024-02-132,464.52,5172,4512,512469,6002,512
2024-02-092,4922,4922,4492,458452,0002,458
2024-02-082,4322,475.52,407.52,460.51,026,5002,460.50
2024-02-072,5782,6232,4262,4411,913,6002,441
2024-02-062,5832,5852,5592,568270,5002,568
2024-02-052,5952,608.52,5872,591.5401,8002,591.50
2024-02-022,575.52,5922,5532,581.5321,0002,581.50
2024-02-012,570.52,587.52,554.52,567.5334,5002,567.50
2024-01-312,5572,586.52,550.52,582212,0002,582
2024-01-302,5652,5662,548.52,560.5226,1002,560.50
2024-01-292,5712,606.52,5672,571.5463,0002,571.50
2024-01-262,557.52,5682,545.52,554.5253,1002,554.50
2024-01-252,556.52,574.52,5452,572.5301,4002,572.50
2024-01-242,5662,5712,5422,555.5290,7002,555.50
2024-01-232,5842,5892,5562,566329,3002,566
2024-01-222,549.52,583.52,544.52,580.5385,0002,580.50
2024-01-192,529.52,545.52,524.52,537.5349,3002,537.50
2024-01-182,5302,5362,5112,514.5383,8002,514.50
2024-01-172,5872,602.52,5332,533530,8002,533
2024-01-162,5752,5892,568.52,569.5413,1002,569.50
2024-01-152,564.52,5852,560.52,566.5328,1002,566.50
2024-01-122,617.52,617.52,567.52,567.5394,6002,567.50
2024-01-112,5912,6072,590.52,596450,8002,596
2024-01-102,5902,5952,5682,585326,1002,585
2024-01-092,5982,6012,571.52,591.5364,4002,591.50
2024-01-052,5642,592.52,5622,583.5381,1002,583.50
2024-01-042,4962,5562,472.52,553442,3002,553

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