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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 2,073 | 2,085 | 2,052 | 2,052 | 288,500 |
| 2025/07/15 | 2,075 | 2,089 | 2,067 | 2,074 | 394,200 |
| 2025/07/14 | 2,064 | 2,081 | 2,063 | 2,077 | 298,200 |
| 2025/07/11 | 2,065 | 2,080 | 2,059 | 2,068 | 584,700 |
| 2025/07/10 | 2,076 | 2,086 | 2,053 | 2,055 | 509,400 |
| 2025/07/09 | 2,045 | 2,101 | 2,043 | 2,086 | 701,700 |
| 2025/07/08 | 1,982 | 2,039 | 1,977 | 2,030 | 554,400 |
| 2025/07/07 | 2,020 | 2,028 | 1,994 | 1,994 | 386,000 |
| 2025/07/04 | 2,033 | 2,038 | 2,016 | 2,020 | 450,800 |
| 2025/07/03 | 2,017 | 2,044 | 2,011 | 2,038 | 552,800 |
| 2025/07/02 | 1,986 | 2,025 | 1,986 | 2,022 | 563,000 |
| 2025/07/01 | 1,965 | 1,998 | 1,963 | 1,986 | 512,100 |
| 2025/06/30 | 1,975 | 2,005 | 1,970 | 1,980 | 598,900 |
| 2025/06/27 | 1,949 | 1,976 | 1,943 | 1,967 | 568,800 |
| 2025/06/26 | 1,910 | 1,948 | 1,908 | 1,943 | 582,800 |
| 2025/06/25 | 1,895 | 1,907 | 1,881 | 1,901 | 379,600 |
| 2025/06/24 | 1,885 | 1,895 | 1,877 | 1,884 | 433,500 |
| 2025/06/23 | 1,890 | 1,896 | 1,870 | 1,876 | 392,200 |
| 2025/06/20 | 1,888 | 1,901 | 1,878 | 1,896 | 591,800 |
| 2025/06/19 | 1,923 | 1,925 | 1,883 | 1,890 | 747,300 |
| 2025/06/18 | 1,906 | 1,928 | 1,906 | 1,924 | 508,300 |
| 2025/06/17 | 1,900 | 1,915 | 1,894 | 1,915 | 691,500 |
| 2025/06/16 | 1,940 | 1,943 | 1,903 | 1,903 | 830,000 |
| 2025/06/13 | 1,972 | 1,978 | 1,941 | 1,944 | 663,600 |
| 2025/06/12 | 2,000 | 2,021 | 1,980 | 1,989 | 478,400 |
| 2025/06/11 | 1,998 | 2,003 | 1,987 | 1,991 | 518,800 |
| 2025/06/10 | 2,005 | 2,005 | 1,980 | 1,980 | 476,400 |
| 2025/06/09 | 2,029 | 2,029 | 1,990 | 1,992 | 339,200 |
| 2025/06/06 | 2,027 | 2,038 | 2,006 | 2,007 | 318,800 |
| 2025/06/05 | 2,004 | 2,047 | 1,996 | 2,018 | 589,500 |
| 2025/06/04 | 2,020 | 2,028 | 1,992 | 1,992 | 431,600 |
| 2025/06/03 | 2,023 | 2,026 | 2,009 | 2,009 | 431,700 |
| 2025/06/02 | 2,030 | 2,033 | 2,001 | 2,023 | 518,300 |
| 2025/05/30 | 2,040 | 2,066 | 2,038 | 2,057 | 368,900 |
| 2025/05/29 | 2,030 | 2,069 | 2,030 | 2,061 | 402,600 |
| 2025/05/28 | 2,027 | 2,027 | 2,009 | 2,015 | 293,000 |
| 2025/05/27 | 1,995 | 2,014 | 1,991 | 2,005 | 245,900 |
| 2025/05/26 | 1,992 | 2,010 | 1,985 | 1,992 | 477,200 |
| 2025/05/23 | 1,988 | 2,011 | 1,980 | 2,004 | 335,800 |
| 2025/05/22 | 1,987 | 2,000 | 1,962 | 1,982 | 330,100 |
| 2025/05/21 | 1,969 | 2,020 | 1,963 | 2,008 | 622,600 |
| 2025/05/20 | 1,968 | 1,988 | 1,948 | 1,949 | 478,400 |
| 2025/05/19 | 1,961 | 1,978 | 1,946 | 1,946 | 607,700 |
| 2025/05/16 | 2,011 | 2,015 | 1,974 | 1,978 | 399,900 |
| 2025/05/15 | 2,045 | 2,063 | 2,001 | 2,015 | 667,800 |
| 2025/05/14 | 2,122 | 2,129 | 2,065 | 2,074 | 763,700 |
| 2025/05/13 | 1,980 | 2,147 | 1,952 | 2,133 | 2,119,700 |
| 2025/05/12 | 1,933 | 1,950 | 1,922 | 1,942 | 286,200 |
| 2025/05/09 | 1,964 | 1,964 | 1,924 | 1,924 | 554,900 |
| 2025/05/08 | 1,924 | 1,935 | 1,911 | 1,924 | 381,500 |
| 2025/05/07 | 1,944 | 1,954 | 1,927 | 1,933 | 383,900 |
| 2025/05/02 | 1,952 | 1,962 | 1,944 | 1,950 | 365,200 |
| 2025/05/01 | 1,950 | 1,960 | 1,937 | 1,948 | 314,100 |
| 2025/04/30 | 1,950 | 1,958 | 1,937 | 1,947 | 282,200 |
| 2025/04/28 | 1,940 | 1,962 | 1,931 | 1,955 | 337,600 |
| 2025/04/25 | 1,931 | 1,948 | 1,925 | 1,945 | 221,200 |
| 2025/04/24 | 1,926 | 1,952 | 1,920 | 1,923 | 287,300 |
| 2025/04/23 | 1,937 | 1,939 | 1,913 | 1,913 | 271,300 |
| 2025/04/22 | 1,890 | 1,897 | 1,882 | 1,897 | 208,000 |
| 2025/04/21 | 1,902 | 1,907 | 1,869 | 1,882 | 400,700 |
| 2025/04/18 | 1,913 | 1,922 | 1,910 | 1,917 | 185,100 |
| 2025/04/17 | 1,900 | 1,909 | 1,889 | 1,909 | 192,000 |
| 2025/04/16 | 1,920 | 1,920 | 1,884 | 1,894 | 194,500 |
| 2025/04/15 | 1,927 | 1,930 | 1,912 | 1,915 | 259,400 |
| 2025/04/14 | 1,920 | 1,940 | 1,908 | 1,923 | 272,700 |
| 2025/04/11 | 1,859 | 1,919 | 1,836 | 1,903 | 439,700 |
| 2025/04/10 | 1,962 | 1,962 | 1,915 | 1,939 | 868,300 |
| 2025/04/09 | 1,838 | 1,841 | 1,775 | 1,802 | 640,200 |
| 2025/04/08 | 1,869 | 1,901 | 1,864 | 1,893 | 507,300 |
| 2025/04/07 | 1,778 | 1,833 | 1,744 | 1,784 | 953,800 |
| 2025/04/04 | 1,993 | 2,000 | 1,932 | 1,967 | 540,200 |
| 2025/04/03 | 2,018 | 2,032 | 1,995 | 2,028 | 648,400 |
| 2025/04/02 | 2,126 | 2,148 | 2,081 | 2,083 | 345,700 |
| 2025/04/01 | 2,164 | 2,178 | 2,128 | 2,128 | 327,500 |
| 2025/03/31 | 2,178 | 2,183 | 2,129 | 2,138 | 516,200 |
| 2025/03/28 | 2,195 | 2,234 | 2,178 | 2,202 | 515,800 |
| 2025/03/27 | 2,233 | 2,253 | 2,216 | 2,245 | 449,000 |
| 2025/03/26 | 2,256 | 2,258 | 2,230 | 2,232 | 440,200 |
| 2025/03/25 | 2,222 | 2,247 | 2,217 | 2,241 | 355,500 |
| 2025/03/24 | 2,220 | 2,225 | 2,201 | 2,218 | 287,600 |
| 2025/03/21 | 2,220 | 2,245 | 2,219 | 2,233 | 416,400 |
| 2025/03/19 | 2,232 | 2,254 | 2,225 | 2,236 | 357,800 |
| 2025/03/18 | 2,223 | 2,230 | 2,208 | 2,221 | 357,600 |
| 2025/03/17 | 2,200 | 2,224 | 2,191 | 2,215 | 315,000 |
| 2025/03/14 | 2,183 | 2,210 | 2,183 | 2,200 | 523,400 |
| 2025/03/13 | 2,186 | 2,239 | 2,180 | 2,213 | 631,600 |
| 2025/03/12 | 2,140 | 2,158 | 2,122 | 2,136 | 454,400 |
| 2025/03/11 | 2,160 | 2,164 | 2,136 | 2,151 | 410,700 |
| 2025/03/10 | 2,157 | 2,172 | 2,140 | 2,160 | 256,800 |
| 2025/03/07 | 2,101 | 2,148 | 2,094 | 2,148 | 262,900 |
| 2025/03/06 | 2,110 | 2,130 | 2,098 | 2,122 | 276,900 |
| 2025/03/05 | 2,076 | 2,088 | 2,060 | 2,088 | 410,900 |
| 2025/03/04 | 2,078 | 2,085 | 2,049 | 2,081 | 429,800 |
| 2025/03/03 | 2,094 | 2,101 | 2,068 | 2,072 | 312,100 |
| 2025/02/28 | 2,097 | 2,105 | 2,071 | 2,078 | 390,900 |
| 2025/02/27 | 2,085 | 2,117 | 2,085 | 2,106 | 203,000 |
| 2025/02/26 | 2,097 | 2,106 | 2,067 | 2,099 | 431,400 |
| 2025/02/25 | 2,098 | 2,113 | 2,091 | 2,097 | 313,800 |
| 2025/02/21 | 2,098 | 2,105 | 2,076 | 2,099 | 270,700 |
| 2025/02/20 | 2,100 | 2,110 | 2,085 | 2,090 | 358,700 |
| 2025/02/19 | 2,108 | 2,128 | 2,106 | 2,109 | 223,700 |
| 2025/02/18 | 2,102 | 2,111 | 2,076 | 2,108 | 292,400 |
| 2025/02/17 | 2,141 | 2,145 | 2,102 | 2,102 | 279,700 |
| 2025/02/14 | 2,165 | 2,179 | 2,117 | 2,141 | 433,500 |
| 2025/02/13 | 2,173 | 2,187 | 2,153 | 2,172 | 503,700 |
| 2025/02/12 | 2,130 | 2,139 | 2,101 | 2,126 | 517,800 |
| 2025/02/10 | 2,039 | 2,108 | 1,995 | 2,082 | 1,209,100 |
| 2025/02/07 | 2,160 | 2,200 | 2,080 | 2,080 | 1,472,800 |
| 2025/02/06 | 2,153 | 2,179 | 2,152 | 2,166 | 324,500 |
| 2025/02/05 | 2,185 | 2,199 | 2,147 | 2,153 | 274,100 |
| 2025/02/04 | 2,173 | 2,202 | 2,166 | 2,178 | 320,600 |
| 2025/02/03 | 2,180 | 2,190 | 2,145 | 2,158 | 757,400 |
| 2025/01/31 | 2,220 | 2,230 | 2,212 | 2,213 | 347,400 |
| 2025/01/30 | 2,232 | 2,243 | 2,212 | 2,231 | 375,000 |
| 2025/01/29 | 2,225 | 2,256 | 2,222 | 2,236 | 426,500 |
| 2025/01/28 | 2,210 | 2,235 | 2,209 | 2,230 | 348,100 |
| 2025/01/27 | 2,211 | 2,245 | 2,201 | 2,220 | 414,500 |
| 2025/01/24 | 2,185 | 2,203 | 2,172 | 2,186 | 517,900 |
| 2025/01/23 | 2,107 | 2,197 | 2,101 | 2,182 | 646,300 |
| 2025/01/22 | 2,103 | 2,133 | 2,103 | 2,123 | 536,100 |
| 2025/01/21 | 2,119 | 2,126 | 2,109 | 2,113 | 337,000 |
| 2025/01/20 | 2,105 | 2,123 | 2,100 | 2,104 | 403,000 |
| 2025/01/17 | 2,088 | 2,107 | 2,078 | 2,104 | 401,100 |
| 2025/01/16 | 2,125 | 2,137 | 2,095 | 2,095 | 460,400 |
| 2025/01/15 | 2,159 | 2,165 | 2,124 | 2,139 | 624,800 |
| 2025/01/14 | 2,174 | 2,187 | 2,149 | 2,159 | 578,800 |
| 2025/01/10 | 2,196 | 2,214 | 2,171 | 2,173 | 488,500 |
| 2025/01/09 | 2,195 | 2,205 | 2,180 | 2,191 | 403,800 |
| 2025/01/08 | 2,250 | 2,264 | 2,204 | 2,204 | 515,400 |
| 2025/01/07 | 2,220 | 2,257 | 2,210 | 2,250 | 468,100 |
| 2025/01/06 | 2,243 | 2,243 | 2,219 | 2,220 | 508,600 |
| 2024/12/30 | 2,222 | 2,249 | 2,221 | 2,232 | 458,400 |
| 2024/12/27 | 2,180 | 2,221 | 2,173 | 2,221 | 558,000 |
| 2024/12/26 | 2,142 | 2,152 | 2,133 | 2,150 | 458,900 |
| 2024/12/25 | 2,130 | 2,145 | 2,118 | 2,145 | 427,100 |
| 2024/12/24 | 2,105 | 2,141 | 2,094 | 2,125 | 471,200 |
| 2024/12/23 | 2,101 | 2,108 | 2,087 | 2,105 | 496,300 |
| 2024/12/20 | 2,133 | 2,148 | 2,096 | 2,105 | 850,600 |
| 2024/12/19 | 2,116 | 2,151 | 2,115 | 2,115 | 466,100 |
| 2024/12/18 | 2,140 | 2,151 | 2,123 | 2,130 | 494,000 |
| 2024/12/17 | 2,166 | 2,170 | 2,146 | 2,155 | 366,500 |
| 2024/12/16 | 2,161 | 2,182 | 2,161 | 2,170 | 318,300 |
| 2024/12/13 | 2,178 | 2,196 | 2,157 | 2,167 | 611,500 |
| 2024/12/12 | 2,188 | 2,225 | 2,188 | 2,200 | 581,600 |
| 2024/12/11 | 2,181 | 2,183 | 2,161 | 2,175 | 296,300 |
| 2024/12/10 | 2,185 | 2,187 | 2,164 | 2,179 | 391,100 |
| 2024/12/09 | 2,136 | 2,187 | 2,135 | 2,157 | 706,300 |
| 2024/12/06 | 2,114 | 2,131 | 2,113 | 2,129 | 424,200 |
| 2024/12/05 | 2,114 | 2,119 | 2,088 | 2,108 | 340,300 |
| 2024/12/04 | 2,132 | 2,144 | 2,112 | 2,115 | 309,300 |
| 2024/12/03 | 2,120 | 2,159 | 2,117 | 2,142 | 370,800 |
| 2024/12/02 | 2,115 | 2,132 | 2,111 | 2,127 | 308,500 |
| 2024/11/29 | 2,128 | 2,137 | 2,117 | 2,121 | 276,700 |
| 2024/11/28 | 2,132 | 2,155 | 2,116 | 2,123 | 188,000 |
| 2024/11/27 | 2,124 | 2,160 | 2,122 | 2,132 | 351,200 |
| 2024/11/26 | 2,140 | 2,152 | 2,119 | 2,136 | 332,800 |
| 2024/11/25 | 2,156 | 2,171 | 2,136 | 2,140 | 388,500 |
| 2024/11/22 | 2,118 | 2,147 | 2,115 | 2,131 | 379,500 |
| 2024/11/21 | 2,071 | 2,124 | 2,071 | 2,118 | 517,800 |
| 2024/11/20 | 2,064 | 2,093 | 2,063 | 2,072 | 327,100 |
| 2024/11/19 | 2,052 | 2,064 | 2,046 | 2,059 | 372,200 |
| 2024/11/18 | 2,022 | 2,057 | 2,018 | 2,050 | 534,600 |
| 2024/11/15 | 2,050 | 2,083 | 2,033 | 2,035 | 496,400 |
| 2024/11/14 | 2,043 | 2,072 | 2,016 | 2,016 | 424,300 |
| 2024/11/13 | 2,027 | 2,060 | 2,027 | 2,040 | 461,400 |
| 2024/11/12 | 2,040 | 2,054 | 2,027 | 2,038 | 396,400 |
| 2024/11/11 | 2,008 | 2,049 | 1,993 | 2,046 | 742,000 |
| 2024/11/08 | 2,200 | 2,215 | 2,025 | 2,028 | 1,433,300 |
| 2024/11/07 | 2,182 | 2,199 | 2,168 | 2,190 | 307,600 |
| 2024/11/06 | 2,164 | 2,195 | 2,149 | 2,171 | 325,700 |
| 2024/11/05 | 2,165 | 2,170 | 2,123 | 2,123 | 339,400 |
| 2024/11/01 | 2,150 | 2,161 | 2,138 | 2,144 | 375,800 |
| 2024/10/31 | 2,163 | 2,172 | 2,146 | 2,165 | 276,000 |
| 2024/10/30 | 2,150 | 2,157 | 2,137 | 2,153 | 522,400 |
| 2024/10/29 | 2,142 | 2,158 | 2,135 | 2,142 | 282,900 |
| 2024/10/28 | 2,112 | 2,144 | 2,101 | 2,138 | 274,200 |
| 2024/10/25 | 2,146 | 2,147 | 2,121 | 2,135 | 267,800 |
| 2024/10/24 | 2,134 | 2,150 | 2,117 | 2,140 | 400,600 |
| 2024/10/23 | 2,138 | 2,165 | 2,136 | 2,145 | 282,500 |
| 2024/10/22 | 2,159 | 2,159 | 2,124 | 2,149 | 408,900 |
| 2024/10/21 | 2,162 | 2,185 | 2,151 | 2,160 | 322,400 |
| 2024/10/18 | 2,168 | 2,174 | 2,155 | 2,172 | 364,000 |
| 2024/10/17 | 2,185 | 2,187 | 2,154 | 2,155 | 455,700 |
| 2024/10/16 | 2,180 | 2,206 | 2,173 | 2,176 | 319,700 |