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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,300 | 2,322 | 2,283 | 2,319 | 537,400 |
| 2024/09/25 | 2,290 | 2,295 | 2,260 | 2,283 | 505,100 |
| 2024/09/24 | 2,276 | 2,287 | 2,264 | 2,271 | 524,900 |
| 2024/09/20 | 2,270 | 2,297 | 2,257 | 2,267 | 894,500 |
| 2024/09/19 | 2,249 | 2,262 | 2,239 | 2,244 | 506,300 |
| 2024/09/18 | 2,199 | 2,228 | 2,189 | 2,218 | 407,800 |
| 2024/09/17 | 2,149 | 2,176 | 2,133 | 2,160 | 513,700 |
| 2024/09/13 | 2,183 | 2,186 | 2,143 | 2,148 | 421,600 |
| 2024/09/12 | 2,177 | 2,190 | 2,151 | 2,178 | 407,500 |
| 2024/09/11 | 2,170 | 2,176 | 2,115 | 2,139 | 533,400 |
| 2024/09/10 | 2,205 | 2,212 | 2,183 | 2,183 | 238,700 |
| 2024/09/09 | 2,170 | 2,201 | 2,151 | 2,195 | 380,800 |
| 2024/09/06 | 2,228 | 2,233 | 2,206 | 2,220 | 314,900 |
| 2024/09/05 | 2,223 | 2,262 | 2,213 | 2,219 | 359,900 |
| 2024/09/04 | 2,251 | 2,262 | 2,240 | 2,246 | 510,300 |
| 2024/09/03 | 2,267 | 2,302 | 2,266 | 2,289 | 400,900 |
| 2024/09/02 | 2,263 | 2,273 | 2,246 | 2,267 | 500,000 |
| 2024/08/30 | 2,290 | 2,297 | 2,262 | 2,265 | 626,200 |
| 2024/08/29 | 2,275 | 2,297 | 2,262 | 2,274 | 919,400 |
| 2024/08/28 | 2,292 | 2,293 | 2,254 | 2,275 | 416,800 |
| 2024/08/27 | 2,267 | 2,275 | 2,248 | 2,273 | 284,100 |
| 2024/08/26 | 2,239 | 2,270 | 2,227 | 2,247 | 409,900 |
| 2024/08/23 | 2,241 | 2,285 | 2,239 | 2,247 | 828,800 |
| 2024/08/22 | 2,210 | 2,220 | 2,195 | 2,220 | 239,200 |
| 2024/08/21 | 2,221 | 2,221 | 2,189 | 2,205 | 413,200 |
| 2024/08/20 | 2,211 | 2,226 | 2,204 | 2,222 | 392,300 |
| 2024/08/19 | 2,195 | 2,211 | 2,180 | 2,184 | 584,500 |
| 2024/08/16 | 2,176 | 2,192 | 2,162 | 2,176 | 431,700 |
| 2024/08/15 | 2,155 | 2,158 | 2,134 | 2,154 | 354,400 |
| 2024/08/14 | 2,110 | 2,154 | 2,109 | 2,143 | 561,900 |
| 2024/08/13 | 2,061 | 2,104 | 2,057 | 2,099 | 502,600 |
| 2024/08/09 | 2,112 | 2,125 | 2,024 | 2,071 | 852,700 |
| 2024/08/08 | 2,080 | 2,144 | 2,072 | 2,082 | 1,041,200 |
| 2024/08/07 | 1,942 | 2,107 | 1,904 | 2,075 | 2,279,200 |
| 2024/08/06 | 1,837 | 1,984 | 1,813 | 1,953 | 1,144,400 |
| 2024/08/05 | 1,946 | 1,949 | 1,717 | 1,717 | 2,258,500 |
| 2024/08/02 | 2,060 | 2,070 | 2,018 | 2,025 | 905,100 |
| 2024/08/01 | 2,160 | 2,161 | 2,083 | 2,097 | 1,024,400 |
| 2024/07/31 | 2,178 | 2,205 | 2,171 | 2,197 | 1,051,900 |
| 2024/07/30 | 2,172 | 2,178 | 2,164 | 2,169 | 305,000 |
| 2024/07/29 | 2,179 | 2,186 | 2,169 | 2,182 | 276,400 |
| 2024/07/26 | 2,162 | 2,171 | 2,152 | 2,152 | 265,800 |
| 2024/07/25 | 2,145 | 2,157 | 2,130 | 2,142 | 426,500 |
| 2024/07/24 | 2,183 | 2,191 | 2,147 | 2,149 | 481,500 |
| 2024/07/23 | 2,181 | 2,209 | 2,181 | 2,195 | 381,200 |
| 2024/07/22 | 2,198 | 2,198 | 2,175 | 2,178 | 240,100 |
| 2024/07/19 | 2,205 | 2,205 | 2,170 | 2,186 | 368,800 |
| 2024/07/18 | 2,200 | 2,221 | 2,194 | 2,217 | 479,800 |
| 2024/07/17 | 2,166 | 2,204 | 2,160 | 2,195 | 534,500 |
| 2024/07/16 | 2,167 | 2,167 | 2,141 | 2,150 | 430,200 |
| 2024/07/12 | 2,157 | 2,185 | 2,157 | 2,168 | 456,400 |
| 2024/07/11 | 2,145 | 2,176 | 2,140 | 2,167 | 420,500 |
| 2024/07/10 | 2,130 | 2,141 | 2,113 | 2,136 | 547,900 |
| 2024/07/09 | 2,156 | 2,160 | 2,090 | 2,132 | 1,007,800 |
| 2024/07/08 | 2,162 | 2,173 | 2,153 | 2,162 | 272,200 |
| 2024/07/05 | 2,166 | 2,168 | 2,148 | 2,151 | 430,800 |
| 2024/07/04 | 2,167 | 2,169 | 2,158 | 2,164 | 299,000 |
| 2024/07/03 | 2,165 | 2,172 | 2,155 | 2,165 | 355,900 |
| 2024/07/02 | 2,179 | 2,184 | 2,164 | 2,169 | 442,400 |
| 2024/07/01 | 2,180 | 2,196 | 2,172 | 2,182 | 327,100 |
| 2024/06/28 | 2,164 | 2,169 | 2,149 | 2,164 | 429,600 |
| 2024/06/27 | 2,170 | 2,180 | 2,150 | 2,164 | 751,900 |
| 2024/06/26 | 2,161 | 2,172 | 2,144 | 2,168 | 520,200 |
| 2024/06/25 | 2,175 | 2,175 | 2,150 | 2,165 | 621,700 |
| 2024/06/24 | 2,166 | 2,167 | 2,153 | 2,160 | 300,000 |
| 2024/06/21 | 2,168 | 2,181 | 2,161 | 2,171 | 732,800 |
| 2024/06/20 | 2,120 | 2,157 | 2,118 | 2,151 | 606,000 |
| 2024/06/19 | 2,094 | 2,124 | 2,086 | 2,120 | 435,300 |
| 2024/06/18 | 2,098 | 2,105 | 2,084 | 2,092 | 355,100 |
| 2024/06/17 | 2,115 | 2,118 | 2,081 | 2,087 | 431,100 |
| 2024/06/14 | 2,081 | 2,129 | 2,072 | 2,114 | 828,500 |
| 2024/06/13 | 2,155 | 2,159 | 2,066 | 2,071 | 1,116,900 |
| 2024/06/12 | 2,164 | 2,170 | 2,155 | 2,155 | 247,900 |
| 2024/06/11 | 2,162 | 2,185 | 2,151 | 2,172 | 407,000 |
| 2024/06/10 | 2,160 | 2,173 | 2,153 | 2,165 | 320,800 |
| 2024/06/07 | 2,150 | 2,168 | 2,146 | 2,159 | 387,900 |
| 2024/06/06 | 2,175 | 2,181 | 2,146 | 2,150 | 578,700 |
| 2024/06/05 | 2,191 | 2,196 | 2,171 | 2,183 | 517,400 |
| 2024/06/04 | 2,219 | 2,220 | 2,198 | 2,210 | 647,000 |
| 2024/06/03 | 2,248 | 2,263 | 2,240 | 2,242 | 417,600 |
| 2024/05/31 | 2,220 | 2,227 | 2,207 | 2,220 | 437,800 |
| 2024/05/30 | 2,190 | 2,200 | 2,169 | 2,198 | 387,800 |
| 2024/05/29 | 2,249 | 2,249 | 2,194 | 2,197 | 497,200 |
| 2024/05/28 | 2,235 | 2,260 | 2,232 | 2,233 | 347,600 |
| 2024/05/27 | 2,220 | 2,232 | 2,201 | 2,232 | 377,200 |
| 2024/05/24 | 2,226 | 2,232 | 2,207 | 2,224 | 298,100 |
| 2024/05/23 | 2,222 | 2,247 | 2,202 | 2,239 | 364,900 |
| 2024/05/22 | 2,269 | 2,270 | 2,232 | 2,232 | 386,200 |
| 2024/05/21 | 2,290 | 2,290 | 2,259 | 2,265 | 409,800 |
| 2024/05/20 | 2,280 | 2,302 | 2,280 | 2,288 | 254,800 |
| 2024/05/17 | 2,245 | 2,284 | 2,243 | 2,272 | 312,700 |
| 2024/05/16 | 2,275 | 2,277 | 2,245 | 2,259 | 555,700 |
| 2024/05/15 | 2,365 | 2,365 | 2,275 | 2,275 | 656,700 |
| 2024/05/14 | 2,358 | 2,384 | 2,327 | 2,348 | 538,900 |
| 2024/05/13 | 2,316 | 2,379 | 2,302 | 2,358 | 1,075,400 |
| 2024/05/10 | 2,345 | 2,357 | 2,235 | 2,302 | 1,538,400 |
| 2024/05/09 | 2,301 | 2,328 | 2,301 | 2,318 | 315,100 |
| 2024/05/08 | 2,314 | 2,325 | 2,301 | 2,304 | 378,500 |
| 2024/05/07 | 2,320 | 2,327 | 2,300 | 2,314 | 364,900 |
| 2024/05/02 | 2,331 | 2,334 | 2,313 | 2,318 | 196,600 |
| 2024/05/01 | 2,309 | 2,339 | 2,308 | 2,336 | 266,900 |
| 2024/04/30 | 2,310 | 2,339 | 2,300 | 2,339 | 382,900 |
| 2024/04/26 | 2,287 | 2,304 | 2,261 | 2,295 | 359,700 |
| 2024/04/25 | 2,260 | 2,298 | 2,250 | 2,287 | 556,400 |
| 2024/04/24 | 2,276 | 2,277 | 2,242 | 2,267 | 641,800 |
| 2024/04/23 | 2,287 | 2,300 | 2,278 | 2,281 | 560,400 |
| 2024/04/22 | 2,260 | 2,285 | 2,247 | 2,278 | 534,400 |
| 2024/04/19 | 2,210 | 2,234 | 2,203 | 2,220 | 817,200 |
| 2024/04/18 | 2,214 | 2,243 | 2,206 | 2,227 | 753,000 |
| 2024/04/17 | 2,322 | 2,324 | 2,216 | 2,221 | 1,312,500 |
| 2024/04/16 | 2,335 | 2,341 | 2,299 | 2,316 | 689,800 |
| 2024/04/15 | 2,340 | 2,349 | 2,333 | 2,348 | 362,400 |
| 2024/04/12 | 2,346 | 2,375 | 2,340 | 2,370 | 608,700 |
| 2024/04/11 | 2,349 | 2,357 | 2,319 | 2,346 | 407,100 |
| 2024/04/10 | 2,350 | 2,377 | 2,348 | 2,360 | 363,700 |
| 2024/04/09 | 2,342 | 2,354 | 2,336 | 2,349 | 371,400 |
| 2024/04/08 | 2,337 | 2,348 | 2,329 | 2,348 | 352,000 |
| 2024/04/05 | 2,300 | 2,333 | 2,294 | 2,325 | 481,000 |
| 2024/04/04 | 2,338 | 2,348 | 2,315 | 2,315 | 543,900 |
| 2024/04/03 | 2,310 | 2,324 | 2,281 | 2,318 | 697,500 |
| 2024/04/02 | 2,359 | 2,367 | 2,333 | 2,333 | 701,900 |
| 2024/04/01 | 2,369 | 2,369 | 2,317 | 2,341 | 1,273,900 |
| 2024/03/29 | 2,363 | 2,373 | 2,343 | 2,347 | 1,129,100 |
| 2024/03/28 | 2,398 | 2,398 | 2,345 | 2,355 | 1,201,800 |
| 2024/03/27 | 2,455 | 2,455 | 2,428 | 2,440 | 757,900 |
| 2024/03/26 | 2,431 | 2,442 | 2,414 | 2,430 | 969,700 |
| 2024/03/25 | 2,478 | 2,480 | 2,438 | 2,438 | 553,800 |
| 2024/03/22 | 2,475 | 2,481 | 2,458 | 2,473 | 427,200 |
| 2024/03/21 | 2,468 | 2,482 | 2,451 | 2,471 | 465,200 |
| 2024/03/19 | 2,428 | 2,445 | 2,423 | 2,440 | 274,300 |
| 2024/03/18 | 2,417 | 2,428 | 2,401 | 2,422 | 403,100 |
| 2024/03/15 | 2,400 | 2,432 | 2,400 | 2,411 | 523,600 |
| 2024/03/14 | 2,367 | 2,407 | 2,367 | 2,392 | 515,000 |
| 2024/03/13 | 2,406 | 2,414 | 2,369 | 2,370 | 758,300 |
| 2024/03/12 | 2,408 | 2,411 | 2,362 | 2,404 | 939,200 |
| 2024/03/11 | 2,455 | 2,458 | 2,408 | 2,425 | 468,000 |
| 2024/03/08 | 2,437 | 2,464 | 2,430 | 2,460 | 625,100 |
| 2024/03/07 | 2,439 | 2,443 | 2,420 | 2,433 | 356,900 |
| 2024/03/06 | 2,409 | 2,439 | 2,407 | 2,430 | 399,700 |
| 2024/03/05 | 2,450 | 2,458 | 2,408 | 2,411 | 591,800 |
| 2024/03/04 | 2,468 | 2,486 | 2,457 | 2,464 | 325,000 |
| 2024/03/01 | 2,456 | 2,474 | 2,453 | 2,468 | 389,000 |
| 2024/02/29 | 2,480 | 2,487 | 2,443 | 2,456 | 564,300 |
| 2024/02/28 | 2,500 | 2,509 | 2,489 | 2,504 | 280,300 |
| 2024/02/27 | 2,508 | 2,518 | 2,494 | 2,506 | 309,100 |
| 2024/02/26 | 2,516 | 2,528 | 2,497 | 2,511 | 357,700 |
| 2024/02/22 | 2,523 | 2,523 | 2,495 | 2,513 | 390,200 |
| 2024/02/21 | 2,529 | 2,539 | 2,498 | 2,512 | 247,000 |
| 2024/02/20 | 2,525 | 2,534 | 2,511 | 2,523 | 286,900 |
| 2024/02/19 | 2,533 | 2,539 | 2,514 | 2,528 | 259,300 |
| 2024/02/16 | 2,473 | 2,536 | 2,473 | 2,526 | 498,200 |
| 2024/02/15 | 2,477 | 2,484 | 2,443 | 2,459 | 452,200 |
| 2024/02/14 | 2,503 | 2,513 | 2,475 | 2,490 | 350,000 |
| 2024/02/13 | 2,465 | 2,517 | 2,451 | 2,512 | 469,600 |
| 2024/02/09 | 2,492 | 2,492 | 2,449 | 2,458 | 452,000 |
| 2024/02/08 | 2,432 | 2,476 | 2,408 | 2,461 | 1,026,500 |
| 2024/02/07 | 2,578 | 2,623 | 2,426 | 2,441 | 1,913,600 |
| 2024/02/06 | 2,583 | 2,585 | 2,559 | 2,568 | 270,500 |
| 2024/02/05 | 2,595 | 2,609 | 2,587 | 2,592 | 401,800 |
| 2024/02/02 | 2,576 | 2,592 | 2,553 | 2,582 | 321,000 |
| 2024/02/01 | 2,571 | 2,588 | 2,555 | 2,568 | 334,500 |
| 2024/01/31 | 2,557 | 2,587 | 2,551 | 2,582 | 212,000 |
| 2024/01/30 | 2,565 | 2,566 | 2,549 | 2,561 | 226,100 |
| 2024/01/29 | 2,571 | 2,607 | 2,567 | 2,572 | 463,000 |
| 2024/01/26 | 2,558 | 2,568 | 2,546 | 2,555 | 253,100 |
| 2024/01/25 | 2,557 | 2,575 | 2,545 | 2,573 | 301,400 |
| 2024/01/24 | 2,566 | 2,571 | 2,542 | 2,556 | 290,700 |
| 2024/01/23 | 2,584 | 2,589 | 2,556 | 2,566 | 329,300 |
| 2024/01/22 | 2,550 | 2,584 | 2,545 | 2,581 | 385,000 |
| 2024/01/19 | 2,530 | 2,546 | 2,525 | 2,538 | 349,300 |
| 2024/01/18 | 2,530 | 2,536 | 2,511 | 2,515 | 383,800 |
| 2024/01/17 | 2,587 | 2,603 | 2,533 | 2,533 | 530,800 |
| 2024/01/16 | 2,575 | 2,589 | 2,569 | 2,570 | 413,100 |
| 2024/01/15 | 2,565 | 2,585 | 2,561 | 2,567 | 328,100 |
| 2024/01/12 | 2,618 | 2,618 | 2,568 | 2,568 | 394,600 |
| 2024/01/11 | 2,591 | 2,607 | 2,591 | 2,596 | 450,800 |
| 2024/01/10 | 2,590 | 2,595 | 2,568 | 2,585 | 326,100 |
| 2024/01/09 | 2,598 | 2,601 | 2,572 | 2,592 | 364,400 |
| 2024/01/05 | 2,564 | 2,593 | 2,562 | 2,584 | 381,100 |
| 2024/01/04 | 2,496 | 2,556 | 2,473 | 2,553 | 442,300 |