デンカ(4061)の株価時系列情報
デンカ(4061)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,886 | 4,014 | 3,860 | 3,868 | 978,000 |
| 2026/05/21 | 3,954 | 3,959 | 3,842 | 3,883 | 612,800 |
| 2026/05/20 | 3,783 | 3,891 | 3,676 | 3,857 | 1,184,700 |
| 2026/05/19 | 3,777 | 3,858 | 3,741 | 3,804 | 958,400 |
| 2026/05/18 | 3,820 | 3,843 | 3,673 | 3,750 | 1,213,500 |
| 2026/05/15 | 4,235 | 4,239 | 3,865 | 3,876 | 1,901,300 |
| 2026/05/14 | 4,315 | 4,340 | 4,180 | 4,256 | 1,190,500 |
| 2026/05/13 | 4,096 | 4,509 | 3,874 | 4,245 | 3,466,300 |
| 2026/05/12 | 4,425 | 4,467 | 4,345 | 4,390 | 855,900 |
| 2026/05/11 | 4,428 | 4,474 | 4,397 | 4,421 | 749,600 |
| 2026/05/08 | 4,390 | 4,426 | 4,297 | 4,368 | 735,300 |
| 2026/05/07 | 4,220 | 4,350 | 4,216 | 4,346 | 1,184,100 |
| 2026/05/01 | 4,100 | 4,182 | 4,035 | 4,173 | 851,600 |
| 2026/04/30 | 4,005 | 4,146 | 4,000 | 4,100 | 838,200 |
| 2026/04/28 | 3,997 | 4,046 | 3,960 | 4,030 | 641,900 |
| 2026/04/27 | 4,053 | 4,111 | 3,950 | 3,957 | 1,014,800 |
| 2026/04/24 | 3,885 | 4,128 | 3,860 | 4,084 | 2,181,800 |
| 2026/04/23 | 3,630 | 3,861 | 3,597 | 3,770 | 1,206,600 |
| 2026/04/22 | 3,648 | 3,683 | 3,611 | 3,645 | 676,200 |
| 2026/04/21 | 3,624 | 3,714 | 3,609 | 3,672 | 641,200 |
| 2026/04/20 | 3,684 | 3,696 | 3,596 | 3,598 | 569,900 |
| 2026/04/17 | 3,755 | 3,770 | 3,651 | 3,680 | 463,000 |
| 2026/04/16 | 3,760 | 3,807 | 3,752 | 3,781 | 789,900 |
| 2026/04/15 | 3,778 | 3,828 | 3,722 | 3,755 | 593,000 |
| 2026/04/14 | 3,811 | 3,844 | 3,708 | 3,724 | 701,600 |
| 2026/04/13 | 3,755 | 3,797 | 3,686 | 3,781 | 751,900 |
| 2026/04/10 | 3,794 | 3,848 | 3,769 | 3,811 | 780,800 |
| 2026/04/09 | 3,898 | 3,915 | 3,771 | 3,771 | 898,600 |
| 2026/04/08 | 3,858 | 3,913 | 3,821 | 3,898 | 896,500 |
| 2026/04/07 | 3,786 | 3,827 | 3,724 | 3,751 | 761,100 |
| 2026/04/06 | 3,758 | 3,821 | 3,751 | 3,786 | 515,500 |
| 2026/04/03 | 3,814 | 3,846 | 3,733 | 3,790 | 824,700 |
| 2026/03/27 | 3,484 | 3,615 | 3,468 | 3,594 | 741,000 |
| 2026/03/26 | 3,505 | 3,563 | 3,482 | 3,526 | 1,173,700 |
| 2026/03/25 | 3,450 | 3,478 | 3,417 | 3,453 | 739,000 |
| 2026/03/24 | 3,302 | 3,332 | 3,250 | 3,294 | 679,600 |
| 2026/03/23 | 3,184 | 3,222 | 3,115 | 3,190 | 745,900 |
| 2026/03/19 | 3,350 | 3,369 | 3,280 | 3,280 | 871,000 |
| 2026/03/18 | 3,367 | 3,437 | 3,321 | 3,437 | 814,200 |
| 2026/03/17 | 3,332 | 3,364 | 3,297 | 3,300 | 749,900 |
| 2026/03/16 | 3,285 | 3,388 | 3,262 | 3,262 | 1,200,400 |
| 2026/03/13 | 3,257 | 3,328 | 3,192 | 3,215 | 1,730,200 |
| 2026/03/12 | 3,507 | 3,525 | 3,320 | 3,346 | 1,077,500 |
| 2026/03/11 | 3,480 | 3,611 | 3,480 | 3,560 | 847,200 |
| 2026/03/10 | 3,355 | 3,425 | 3,339 | 3,410 | 1,048,700 |
| 2026/03/09 | 3,378 | 3,389 | 3,228 | 3,285 | 1,278,500 |
| 2026/03/06 | 3,359 | 3,558 | 3,350 | 3,540 | 1,325,400 |
| 2026/03/05 | 3,470 | 3,547 | 3,408 | 3,410 | 1,186,600 |
| 2026/03/04 | 3,300 | 3,394 | 3,224 | 3,277 | 1,279,600 |
| 2026/03/03 | 3,515 | 3,578 | 3,439 | 3,455 | 1,501,900 |
| 2026/03/02 | 3,553 | 3,565 | 3,415 | 3,521 | 2,062,100 |
| 2026/02/27 | 3,440 | 3,750 | 3,436 | 3,679 | 2,715,200 |
| 2026/02/26 | 3,413 | 3,480 | 3,402 | 3,452 | 859,600 |
| 2026/02/25 | 3,350 | 3,414 | 3,310 | 3,387 | 1,056,000 |
| 2026/02/24 | 3,270 | 3,339 | 3,222 | 3,332 | 586,500 |
| 2026/02/20 | 3,222 | 3,268 | 3,190 | 3,264 | 628,700 |
| 2026/02/19 | 3,213 | 3,271 | 3,173 | 3,271 | 789,900 |
| 2026/02/18 | 3,183 | 3,225 | 3,160 | 3,193 | 790,400 |
| 2026/02/17 | 3,082 | 3,188 | 3,081 | 3,188 | 850,600 |
| 2026/02/16 | 3,085 | 3,127 | 3,053 | 3,098 | 527,900 |
| 2026/02/13 | 3,052 | 3,107 | 3,005 | 3,079 | 793,900 |
| 2026/02/12 | 3,061 | 3,126 | 3,055 | 3,114 | 925,300 |
| 2026/02/10 | 2,942 | 3,041 | 2,925 | 3,041 | 1,466,800 |
| 2026/02/09 | 3,180 | 3,187 | 2,936 | 2,936 | 2,239,200 |
| 2026/02/06 | 3,058 | 3,165 | 2,957 | 3,114 | 2,550,900 |
| 2026/02/05 | 3,185 | 3,212 | 3,104 | 3,118 | 868,300 |
| 2026/02/04 | 3,045 | 3,154 | 3,044 | 3,141 | 753,100 |
| 2026/02/03 | 3,018 | 3,046 | 2,989 | 3,044 | 537,400 |
| 2026/02/02 | 2,991 | 3,032 | 2,923 | 2,928 | 616,200 |
| 2026/01/30 | 2,959 | 2,973 | 2,940 | 2,970 | 828,700 |
| 2026/01/29 | 2,948 | 2,971 | 2,922 | 2,955 | 569,100 |
| 2026/01/28 | 3,015 | 3,024 | 2,959 | 2,959 | 530,900 |
| 2026/01/27 | 3,024 | 3,071 | 3,017 | 3,056 | 331,900 |
| 2026/01/26 | 3,044 | 3,088 | 3,036 | 3,049 | 487,300 |
| 2026/01/23 | 3,099 | 3,122 | 3,080 | 3,096 | 466,900 |
| 2026/01/22 | 3,060 | 3,106 | 3,046 | 3,084 | 490,000 |
| 2026/01/21 | 2,963 | 3,050 | 2,951 | 3,050 | 801,100 |
| 2026/01/20 | 3,097 | 3,120 | 3,036 | 3,060 | 696,100 |
| 2026/01/19 | 3,080 | 3,150 | 3,051 | 3,150 | 718,800 |
| 2026/01/16 | 3,056 | 3,128 | 3,051 | 3,128 | 933,200 |
| 2026/01/15 | 3,015 | 3,104 | 3,015 | 3,080 | 872,000 |
| 2026/01/14 | 2,998 | 3,049 | 2,992 | 3,027 | 1,079,100 |
| 2026/01/13 | 2,985 | 2,989 | 2,924 | 2,961 | 1,035,000 |
| 2026/01/09 | 2,899 | 2,948 | 2,881 | 2,936 | 1,014,700 |
| 2026/01/08 | 2,878 | 2,897 | 2,847 | 2,875 | 773,700 |
| 2026/01/07 | 2,878 | 2,924 | 2,878 | 2,910 | 1,005,700 |
| 2026/01/06 | 2,883 | 2,944 | 2,853 | 2,876 | 1,307,700 |
| 2026/01/05 | 2,744 | 2,755 | 2,728 | 2,748 | 442,500 |
| 2025/12/30 | 2,780 | 2,782 | 2,733 | 2,744 | 468,700 |
| 2025/12/29 | 2,768 | 2,783 | 2,751 | 2,771 | 386,700 |
| 2025/12/26 | 2,777 | 2,790 | 2,728 | 2,740 | 333,700 |
| 2025/12/25 | 2,747 | 2,759 | 2,728 | 2,753 | 378,400 |
| 2025/12/24 | 2,715 | 2,758 | 2,711 | 2,731 | 571,600 |
| 2025/12/23 | 2,678 | 2,714 | 2,673 | 2,696 | 280,600 |
| 2025/12/22 | 2,670 | 2,699 | 2,663 | 2,684 | 385,100 |
| 2025/12/19 | 2,647 | 2,675 | 2,637 | 2,657 | 538,900 |
| 2025/12/18 | 2,700 | 2,700 | 2,625 | 2,634 | 722,300 |
| 2025/12/17 | 2,716 | 2,717 | 2,678 | 2,704 | 356,000 |
| 2025/12/16 | 2,730 | 2,742 | 2,695 | 2,705 | 479,600 |
| 2025/12/15 | 2,718 | 2,748 | 2,697 | 2,746 | 439,300 |
| 2025/12/12 | 2,702 | 2,712 | 2,670 | 2,709 | 468,900 |
| 2025/12/11 | 2,718 | 2,724 | 2,650 | 2,663 | 539,500 |
| 2025/12/10 | 2,657 | 2,701 | 2,641 | 2,668 | 808,300 |
| 2025/12/09 | 2,634 | 2,643 | 2,618 | 2,629 | 723,500 |
| 2025/12/08 | 2,633 | 2,661 | 2,603 | 2,627 | 774,900 |
| 2025/12/05 | 2,621 | 2,635 | 2,543 | 2,583 | 1,096,700 |
| 2025/12/04 | 2,600 | 2,649 | 2,594 | 2,647 | 604,500 |
| 2025/12/03 | 2,626 | 2,645 | 2,602 | 2,612 | 429,300 |
| 2025/12/02 | 2,635 | 2,668 | 2,622 | 2,646 | 447,000 |
| 2025/12/01 | 2,700 | 2,720 | 2,631 | 2,631 | 1,010,000 |
| 2025/11/28 | 2,700 | 2,740 | 2,698 | 2,736 | 1,159,300 |
| 2025/11/27 | 2,693 | 2,718 | 2,649 | 2,698 | 1,879,000 |
| 2025/11/26 | 2,510 | 2,543 | 2,503 | 2,543 | 831,200 |
| 2025/11/25 | 2,509 | 2,529 | 2,477 | 2,496 | 549,500 |
| 2025/11/21 | 2,407 | 2,497 | 2,407 | 2,485 | 824,000 |
| 2025/11/20 | 2,450 | 2,485 | 2,430 | 2,453 | 818,500 |
| 2025/11/19 | 2,373 | 2,392 | 2,356 | 2,378 | 478,600 |
| 2025/11/18 | 2,434 | 2,453 | 2,351 | 2,368 | 556,900 |
| 2025/11/17 | 2,465 | 2,490 | 2,438 | 2,458 | 507,600 |
| 2025/11/14 | 2,433 | 2,460 | 2,406 | 2,448 | 591,000 |
| 2025/11/13 | 2,422 | 2,432 | 2,408 | 2,416 | 386,500 |
| 2025/11/12 | 2,425 | 2,441 | 2,388 | 2,418 | 669,300 |
| 2025/11/11 | 2,449 | 2,472 | 2,380 | 2,399 | 832,500 |
| 2025/11/10 | 2,290 | 2,473 | 2,251 | 2,436 | 3,777,500 |
| 2025/11/07 | 2,236 | 2,266 | 2,224 | 2,266 | 447,400 |
| 2025/11/06 | 2,227 | 2,268 | 2,214 | 2,236 | 471,100 |
| 2025/11/05 | 2,212 | 2,230 | 2,170 | 2,214 | 605,500 |
| 2025/11/04 | 2,233 | 2,267 | 2,224 | 2,233 | 583,600 |
| 2025/10/31 | 2,276 | 2,280 | 2,224 | 2,240 | 485,900 |
| 2025/10/30 | 2,240 | 2,285 | 2,239 | 2,276 | 717,200 |
| 2025/10/29 | 2,270 | 2,279 | 2,241 | 2,241 | 374,000 |
| 2025/10/28 | 2,322 | 2,339 | 2,269 | 2,269 | 377,200 |
| 2025/10/27 | 2,340 | 2,358 | 2,331 | 2,350 | 405,800 |
| 2025/10/24 | 2,318 | 2,344 | 2,310 | 2,336 | 316,700 |
| 2025/10/23 | 2,296 | 2,320 | 2,279 | 2,310 | 332,200 |
| 2025/10/22 | 2,295 | 2,297 | 2,266 | 2,291 | 661,100 |
| 2025/10/21 | 2,285 | 2,304 | 2,271 | 2,275 | 329,800 |
| 2025/10/20 | 2,311 | 2,317 | 2,274 | 2,281 | 277,800 |
| 2025/10/17 | 2,255 | 2,280 | 2,255 | 2,266 | 288,400 |
| 2025/10/16 | 2,278 | 2,298 | 2,267 | 2,287 | 579,100 |
| 2025/10/15 | 2,222 | 2,253 | 2,209 | 2,251 | 425,000 |
| 2025/10/14 | 2,236 | 2,261 | 2,184 | 2,190 | 747,500 |
| 2025/10/10 | 2,346 | 2,349 | 2,279 | 2,279 | 435,700 |
| 2025/10/09 | 2,324 | 2,352 | 2,324 | 2,347 | 373,400 |
| 2025/10/08 | 2,330 | 2,352 | 2,322 | 2,322 | 472,100 |
| 2025/10/07 | 2,307 | 2,339 | 2,302 | 2,329 | 415,500 |
| 2025/10/06 | 2,314 | 2,323 | 2,286 | 2,296 | 457,300 |
| 2025/10/03 | 2,257 | 2,273 | 2,249 | 2,264 | 297,300 |
| 2025/10/02 | 2,236 | 2,260 | 2,222 | 2,257 | 315,600 |
| 2025/10/01 | 2,261 | 2,265 | 2,225 | 2,250 | 442,900 |
| 2025/09/30 | 2,317 | 2,321 | 2,276 | 2,284 | 558,900 |
| 2025/09/29 | 2,360 | 2,360 | 2,317 | 2,317 | 402,200 |
| 2025/09/26 | 2,379 | 2,400 | 2,372 | 2,392 | 558,400 |
| 2025/09/25 | 2,361 | 2,390 | 2,355 | 2,378 | 431,800 |
| 2025/09/24 | 2,396 | 2,400 | 2,351 | 2,356 | 627,600 |
| 2025/09/22 | 2,350 | 2,390 | 2,345 | 2,378 | 481,900 |
| 2025/09/19 | 2,345 | 2,356 | 2,319 | 2,331 | 1,019,200 |
| 2025/09/18 | 2,320 | 2,343 | 2,299 | 2,338 | 383,200 |
| 2025/09/17 | 2,336 | 2,338 | 2,304 | 2,314 | 313,400 |
| 2025/09/16 | 2,336 | 2,344 | 2,321 | 2,336 | 318,900 |
| 2025/09/12 | 2,352 | 2,361 | 2,336 | 2,339 | 395,200 |
| 2025/09/11 | 2,330 | 2,353 | 2,318 | 2,343 | 366,200 |
| 2025/09/10 | 2,356 | 2,356 | 2,326 | 2,330 | 384,600 |
| 2025/09/09 | 2,394 | 2,394 | 2,351 | 2,356 | 539,800 |
| 2025/09/08 | 2,392 | 2,405 | 2,371 | 2,383 | 711,500 |
| 2025/09/05 | 2,319 | 2,388 | 2,316 | 2,367 | 1,080,600 |
| 2025/09/04 | 2,254 | 2,278 | 2,249 | 2,269 | 250,400 |
| 2025/09/03 | 2,262 | 2,276 | 2,253 | 2,258 | 303,700 |
| 2025/09/02 | 2,269 | 2,276 | 2,252 | 2,261 | 270,100 |
| 2025/09/01 | 2,250 | 2,266 | 2,229 | 2,258 | 311,700 |
| 2025/08/29 | 2,237 | 2,254 | 2,227 | 2,244 | 221,900 |
| 2025/08/28 | 2,246 | 2,253 | 2,230 | 2,237 | 292,600 |
| 2025/08/27 | 2,253 | 2,262 | 2,238 | 2,246 | 267,700 |
| 2025/08/26 | 2,284 | 2,284 | 2,244 | 2,255 | 354,100 |
| 2025/08/25 | 2,280 | 2,284 | 2,267 | 2,272 | 300,500 |
| 2025/08/22 | 2,275 | 2,282 | 2,244 | 2,265 | 374,200 |
| 2025/08/21 | 2,244 | 2,272 | 2,230 | 2,264 | 576,000 |
| 2025/08/20 | 2,235 | 2,242 | 2,215 | 2,223 | 421,800 |
| 2025/08/19 | 2,228 | 2,245 | 2,227 | 2,231 | 395,100 |
| 2025/08/18 | 2,202 | 2,225 | 2,202 | 2,221 | 422,300 |
| 2025/08/15 | 2,154 | 2,228 | 2,150 | 2,213 | 795,100 |
| 2025/08/14 | 2,150 | 2,180 | 2,144 | 2,153 | 489,100 |
| 2025/08/13 | 2,150 | 2,170 | 2,140 | 2,148 | 418,400 |
| 2025/08/12 | 2,124 | 2,162 | 2,116 | 2,139 | 650,000 |
| 2025/08/08 | 2,100 | 2,130 | 2,093 | 2,122 | 641,000 |
| 2025/08/07 | 2,093 | 2,170 | 2,076 | 2,116 | 1,830,000 |
| 2025/08/06 | 2,133 | 2,133 | 2,112 | 2,112 | 358,400 |
| 2025/08/05 | 2,115 | 2,129 | 2,107 | 2,107 | 304,900 |
| 2025/08/04 | 2,093 | 2,111 | 2,088 | 2,110 | 437,000 |
| 2025/08/01 | 2,130 | 2,151 | 2,118 | 2,143 | 415,700 |
| 2025/07/31 | 2,120 | 2,140 | 2,116 | 2,131 | 350,500 |
| 2025/07/30 | 2,096 | 2,111 | 2,091 | 2,110 | 281,600 |
| 2025/07/29 | 2,100 | 2,113 | 2,095 | 2,103 | 289,000 |
| 2025/07/28 | 2,111 | 2,134 | 2,109 | 2,120 | 268,600 |
| 2025/07/25 | 2,117 | 2,124 | 2,093 | 2,110 | 341,300 |
| 2025/07/24 | 2,100 | 2,125 | 2,086 | 2,123 | 609,000 |
| 2025/07/23 | 2,070 | 2,110 | 2,068 | 2,104 | 589,500 |
| 2025/07/22 | 2,053 | 2,068 | 2,048 | 2,060 | 191,500 |
| 2025/07/18 | 2,067 | 2,068 | 2,050 | 2,053 | 206,300 |
| 2025/07/17 | 2,050 | 2,061 | 2,042 | 2,058 | 294,000 |