日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 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
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

このページの先頭へ