デンカ
4061プライム/化学/Denka Company Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,257.0 | 3,328.0 | 3,192.0 | 3,215.0 | -131.0 | -3.92% | 1,730,200 |
| 2026-03-12 | 3,507.0 | 3,525.0 | 3,320.0 | 3,346.0 | -214.0 | -6.01% | 1,077,500 |
| 2026-03-11 | 3,480.0 | 3,611.0 | 3,480.0 | 3,560.0 | +150.0 | +4.40% | 847,200 |
| 2026-03-10 | 3,355.0 | 3,425.0 | 3,339.0 | 3,410.0 | +125.0 | +3.81% | 1,048,700 |
| 2026-03-09 | 3,378.0 | 3,389.0 | 3,228.0 | 3,285.0 | -255.0 | -7.20% | 1,278,500 |
| 2026-03-06 | 3,359.0 | 3,558.0 | 3,350.0 | 3,540.0 | +130.0 | +3.81% | 1,325,400 |
| 2026-03-05 | 3,470.0 | 3,547.0 | 3,408.0 | 3,410.0 | +133.0 | +4.06% | 1,186,600 |
| 2026-03-04 | 3,300.0 | 3,394.0 | 3,224.0 | 3,277.0 | -178.0 | -5.15% | 1,279,600 |
| 2026-03-03 | 3,515.0 | 3,578.0 | 3,439.0 | 3,455.0 | -66.0 | -1.87% | 1,501,900 |
| 2026-03-02 | 3,553.0 | 3,565.0 | 3,415.0 | 3,521.0 | -158.0 | -4.29% | 2,062,100 |
| 2026-02-27 | 3,440.0 | 3,750.0 | 3,436.0 | 3,679.0 | +227.0 | +6.58% | 2,715,200 |
| 2026-02-26 | 3,413.0 | 3,480.0 | 3,402.0 | 3,452.0 | +65.0 | +1.92% | 859,600 |
| 2026-02-25 | 3,350.0 | 3,414.0 | 3,310.0 | 3,387.0 | +55.0 | +1.65% | 1,056,000 |
| 2026-02-24 | 3,270.0 | 3,339.0 | 3,222.0 | 3,332.0 | +68.0 | +2.08% | 586,500 |
| 2026-02-20 | 3,222.0 | 3,268.0 | 3,190.0 | 3,264.0 | -7.0 | -0.21% | 628,700 |
| 2026-02-19 | 3,213.0 | 3,271.0 | 3,173.0 | 3,271.0 | +78.0 | +2.44% | 789,900 |
| 2026-02-18 | 3,183.0 | 3,225.0 | 3,160.0 | 3,193.0 | +5.0 | +0.16% | 790,400 |
| 2026-02-17 | 3,082.0 | 3,188.0 | 3,081.0 | 3,188.0 | +90.0 | +2.91% | 850,600 |
| 2026-02-16 | 3,085.0 | 3,127.0 | 3,053.0 | 3,098.0 | +19.0 | +0.62% | 527,900 |
| 2026-02-13 | 3,052.0 | 3,107.0 | 3,005.0 | 3,079.0 | -35.0 | -1.12% | 793,900 |
| 2026-02-12 | 3,061.0 | 3,126.0 | 3,055.0 | 3,114.0 | +73.0 | +2.40% | 925,300 |
| 2026-02-10 | 2,941.5 | 3,041.0 | 2,925.0 | 3,041.0 | +105.5 | +3.59% | 1,466,800 |
| 2026-02-09 | 3,180.0 | 3,187.0 | 2,935.5 | 2,935.5 | -178.5 | -5.73% | 2,239,200 |
| 2026-02-06 | 3,058.0 | 3,165.0 | 2,956.5 | 3,114.0 | -4.0 | -0.13% | 2,550,900 |
| 2026-02-05 | 3,185.0 | 3,212.0 | 3,104.0 | 3,118.0 | -23.0 | -0.73% | 868,300 |
| 2026-02-04 | 3,045.0 | 3,154.0 | 3,044.0 | 3,141.0 | +97.0 | +3.19% | 753,100 |
| 2026-02-03 | 3,018.0 | 3,046.0 | 2,989.0 | 3,044.0 | +116.0 | +3.96% | 537,400 |
| 2026-02-02 | 2,991.0 | 3,032.0 | 2,923.0 | 2,928.0 | -41.5 | -1.40% | 616,200 |
| 2026-01-30 | 2,959.0 | 2,973.0 | 2,940.0 | 2,969.5 | +15.0 | +0.51% | 828,700 |
| 2026-01-29 | 2,947.5 | 2,971.0 | 2,922.0 | 2,954.5 | -4.0 | -0.14% | 569,100 |
| 2026-01-28 | 3,015.0 | 3,024.0 | 2,958.5 | 2,958.5 | -97.5 | -3.19% | 530,900 |
| 2026-01-27 | 3,024.0 | 3,071.0 | 3,017.0 | 3,056.0 | +7.0 | +0.23% | 331,900 |
| 2026-01-26 | 3,044.0 | 3,088.0 | 3,036.0 | 3,049.0 | -47.0 | -1.52% | 487,300 |
| 2026-01-23 | 3,099.0 | 3,122.0 | 3,080.0 | 3,096.0 | +12.0 | +0.39% | 466,900 |
| 2026-01-22 | 3,060.0 | 3,106.0 | 3,046.0 | 3,084.0 | +34.0 | +1.11% | 490,000 |
| 2026-01-21 | 2,963.0 | 3,050.0 | 2,951.0 | 3,050.0 | -10.0 | -0.33% | 801,100 |
| 2026-01-20 | 3,097.0 | 3,120.0 | 3,036.0 | 3,060.0 | -90.0 | -2.86% | 696,100 |
| 2026-01-19 | 3,080.0 | 3,150.0 | 3,051.0 | 3,150.0 | +22.0 | +0.70% | 718,800 |
| 2026-01-16 | 3,056.0 | 3,128.0 | 3,051.0 | 3,128.0 | +48.0 | +1.56% | 933,200 |
| 2026-01-15 | 3,015.0 | 3,104.0 | 3,015.0 | 3,080.0 | +53.0 | +1.75% | 872,000 |
| 2026-01-14 | 2,998.0 | 3,049.0 | 2,991.5 | 3,027.0 | +66.5 | +2.25% | 1,079,100 |
| 2026-01-13 | 2,985.0 | 2,988.5 | 2,924.0 | 2,960.5 | +24.5 | +0.83% | 1,035,000 |
| 2026-01-09 | 2,899.0 | 2,948.0 | 2,880.5 | 2,936.0 | +61.5 | +2.14% | 1,014,700 |
| 2026-01-08 | 2,878.0 | 2,897.0 | 2,847.0 | 2,874.5 | -35.0 | -1.20% | 773,700 |
| 2026-01-07 | 2,878.0 | 2,923.5 | 2,878.0 | 2,909.5 | +33.5 | +1.16% | 1,005,700 |
| 2026-01-06 | 2,882.5 | 2,944.0 | 2,852.5 | 2,876.0 | +128.5 | +4.68% | 1,307,700 |
| 2026-01-05 | 2,744.0 | 2,755.0 | 2,728.0 | 2,747.5 | +4.0 | +0.15% | 442,500 |
| 2025-12-30 | 2,780.0 | 2,781.5 | 2,732.5 | 2,743.5 | -27.0 | -0.97% | 468,700 |
| 2025-12-29 | 2,768.0 | 2,782.5 | 2,750.5 | 2,770.5 | +31.0 | +1.13% | 386,700 |
| 2025-12-26 | 2,777.0 | 2,790.0 | 2,728.0 | 2,739.5 | -13.0 | -0.47% | 333,700 |
| 2025-12-25 | 2,746.5 | 2,759.0 | 2,728.0 | 2,752.5 | +22.0 | +0.81% | 378,400 |
| 2025-12-24 | 2,715.0 | 2,757.5 | 2,710.5 | 2,730.5 | +34.5 | +1.28% | 571,600 |
| 2025-12-23 | 2,677.5 | 2,713.5 | 2,673.0 | 2,696.0 | +12.0 | +0.45% | 280,600 |
| 2025-12-22 | 2,670.0 | 2,698.5 | 2,662.5 | 2,684.0 | +27.5 | +1.04% | 385,100 |
| 2025-12-19 | 2,647.0 | 2,675.0 | 2,636.5 | 2,656.5 | +22.5 | +0.85% | 538,900 |
| 2025-12-18 | 2,700.0 | 2,700.0 | 2,624.5 | 2,634.0 | -70.0 | -2.59% | 722,300 |
| 2025-12-17 | 2,716.0 | 2,716.5 | 2,677.5 | 2,704.0 | -0.5 | -0.02% | 356,000 |
| 2025-12-16 | 2,730.0 | 2,741.5 | 2,694.5 | 2,704.5 | -41.5 | -1.51% | 479,600 |
| 2025-12-15 | 2,718.0 | 2,748.0 | 2,697.0 | 2,746.0 | +37.5 | +1.38% | 439,300 |
| 2025-12-12 | 2,702.0 | 2,712.0 | 2,669.5 | 2,708.5 | +46.0 | +1.73% | 468,900 |
| 2025-12-11 | 2,718.0 | 2,724.0 | 2,650.0 | 2,662.5 | -5.5 | -0.21% | 539,500 |
| 2025-12-10 | 2,656.5 | 2,701.0 | 2,640.5 | 2,668.0 | +39.5 | +1.50% | 808,300 |
| 2025-12-09 | 2,634.0 | 2,643.0 | 2,618.0 | 2,628.5 | +2.0 | +0.08% | 723,500 |
| 2025-12-08 | 2,633.0 | 2,661.0 | 2,603.0 | 2,626.5 | +43.5 | +1.68% | 774,900 |
| 2025-12-05 | 2,621.0 | 2,634.5 | 2,542.5 | 2,583.0 | -63.5 | -2.40% | 1,096,700 |
| 2025-12-04 | 2,599.5 | 2,649.0 | 2,594.0 | 2,646.5 | +34.5 | +1.32% | 604,500 |
| 2025-12-03 | 2,625.5 | 2,644.5 | 2,602.0 | 2,612.0 | -33.5 | -1.27% | 429,300 |
| 2025-12-02 | 2,635.0 | 2,668.0 | 2,621.5 | 2,645.5 | +14.5 | +0.55% | 447,000 |
| 2025-12-01 | 2,700.0 | 2,720.0 | 2,631.0 | 2,631.0 | -104.5 | -3.82% | 1,010,000 |
| 2025-11-28 | 2,700.0 | 2,739.5 | 2,697.5 | 2,735.5 | +38.0 | +1.41% | 1,159,300 |
| 2025-11-27 | 2,692.5 | 2,717.5 | 2,649.0 | 2,697.5 | +155.0 | +6.10% | 1,879,000 |
| 2025-11-26 | 2,510.0 | 2,542.5 | 2,502.5 | 2,542.5 | +47.0 | +1.88% | 831,200 |
| 2025-11-25 | 2,508.5 | 2,528.5 | 2,477.0 | 2,495.5 | +10.5 | +0.42% | 549,500 |
| 2025-11-21 | 2,406.5 | 2,497.0 | 2,406.5 | 2,485.0 | +32.0 | +1.30% | 824,000 |
| 2025-11-20 | 2,450.0 | 2,485.0 | 2,430.0 | 2,453.0 | +75.0 | +3.15% | 818,500 |
| 2025-11-19 | 2,372.5 | 2,392.0 | 2,356.0 | 2,378.0 | +10.5 | +0.44% | 478,600 |
| 2025-11-18 | 2,434.0 | 2,453.0 | 2,351.0 | 2,367.5 | -90.5 | -3.68% | 556,900 |
| 2025-11-17 | 2,465.0 | 2,490.0 | 2,438.0 | 2,458.0 | +10.0 | +0.41% | 507,600 |
| 2025-11-14 | 2,433.0 | 2,460.0 | 2,406.0 | 2,448.0 | +32.5 | +1.35% | 591,000 |
| 2025-11-13 | 2,421.5 | 2,431.5 | 2,408.0 | 2,415.5 | -2.5 | -0.10% | 386,500 |
| 2025-11-12 | 2,425.0 | 2,441.0 | 2,387.5 | 2,418.0 | +19.0 | +0.79% | 669,300 |
| 2025-11-11 | 2,449.0 | 2,471.5 | 2,380.0 | 2,399.0 | -36.5 | -1.50% | 832,500 |
| 2025-11-10 | 2,290.0 | 2,473.0 | 2,250.5 | 2,435.5 | +169.5 | +7.48% | 3,777,500 |
| 2025-11-07 | 2,235.5 | 2,266.0 | 2,224.0 | 2,266.0 | +30.5 | +1.36% | 447,400 |
| 2025-11-06 | 2,227.0 | 2,268.0 | 2,214.0 | 2,235.5 | +22.0 | +0.99% | 471,100 |
| 2025-11-05 | 2,211.5 | 2,229.5 | 2,169.5 | 2,213.5 | -19.0 | -0.85% | 605,500 |
| 2025-11-04 | 2,233.0 | 2,266.5 | 2,223.5 | 2,232.5 | -7.0 | -0.31% | 583,600 |
| 2025-10-31 | 2,276.0 | 2,280.0 | 2,223.5 | 2,239.5 | -36.5 | -1.60% | 485,900 |
| 2025-10-30 | 2,239.5 | 2,284.5 | 2,239.0 | 2,276.0 | +35.0 | +1.56% | 717,200 |
| 2025-10-29 | 2,270.0 | 2,278.5 | 2,241.0 | 2,241.0 | -27.5 | -1.21% | 374,000 |
| 2025-10-28 | 2,322.0 | 2,338.5 | 2,268.5 | 2,268.5 | -81.0 | -3.45% | 377,200 |
| 2025-10-27 | 2,340.0 | 2,358.0 | 2,331.0 | 2,349.5 | +14.0 | +0.60% | 405,800 |
| 2025-10-24 | 2,317.5 | 2,344.0 | 2,309.5 | 2,335.5 | +26.0 | +1.13% | 316,700 |
| 2025-10-23 | 2,295.5 | 2,319.5 | 2,279.0 | 2,309.5 | +18.5 | +0.81% | 332,200 |
| 2025-10-22 | 2,295.0 | 2,297.0 | 2,266.0 | 2,291.0 | +16.0 | +0.70% | 661,100 |
| 2025-10-21 | 2,285.0 | 2,303.5 | 2,271.0 | 2,275.0 | -5.5 | -0.24% | 329,800 |
| 2025-10-20 | 2,311.0 | 2,317.0 | 2,274.0 | 2,280.5 | +14.5 | +0.64% | 277,800 |
| 2025-10-17 | 2,254.5 | 2,279.5 | 2,254.5 | 2,266.0 | -20.5 | -0.90% | 288,400 |
| 2025-10-16 | 2,277.5 | 2,297.5 | 2,267.0 | 2,286.5 | +36.0 | +1.60% | 579,100 |
| 2025-10-15 | 2,222.0 | 2,253.0 | 2,209.0 | 2,250.5 | +60.5 | +2.76% | 425,000 |
| 2025-10-14 | 2,236.0 | 2,260.5 | 2,184.0 | 2,190.0 | -89.0 | -3.91% | 747,500 |
| 2025-10-10 | 2,345.5 | 2,349.0 | 2,279.0 | 2,279.0 | -67.5 | -2.88% | 435,700 |
| 2025-10-09 | 2,324.0 | 2,351.5 | 2,324.0 | 2,346.5 | +24.5 | +1.06% | 373,400 |
| 2025-10-08 | 2,329.5 | 2,351.5 | 2,322.0 | 2,322.0 | -7.0 | -0.30% | 472,100 |
| 2025-10-07 | 2,306.5 | 2,338.5 | 2,301.5 | 2,329.0 | +33.0 | +1.44% | 415,500 |
| 2025-10-06 | 2,313.5 | 2,323.0 | 2,286.0 | 2,296.0 | +32.5 | +1.44% | 457,300 |
| 2025-10-03 | 2,256.5 | 2,273.0 | 2,249.0 | 2,263.5 | +7.0 | +0.31% | 297,300 |
| 2025-10-02 | 2,236.0 | 2,260.0 | 2,222.0 | 2,256.5 | +6.5 | +0.29% | 315,600 |
| 2025-10-01 | 2,261.0 | 2,265.0 | 2,224.5 | 2,250.0 | -33.5 | -1.47% | 442,900 |
| 2025-09-30 | 2,316.5 | 2,321.0 | 2,276.0 | 2,283.5 | -33.0 | -1.42% | 558,900 |
| 2025-09-29 | 2,360.0 | 2,360.0 | 2,316.5 | 2,316.5 | -75.5 | -3.16% | 402,200 |
| 2025-09-26 | 2,379.0 | 2,399.5 | 2,371.5 | 2,392.0 | +14.0 | +0.59% | 558,400 |
| 2025-09-25 | 2,360.5 | 2,390.0 | 2,354.5 | 2,378.0 | +22.0 | +0.93% | 431,800 |
| 2025-09-24 | 2,396.0 | 2,400.0 | 2,350.5 | 2,356.0 | -21.5 | -0.90% | 627,600 |
| 2025-09-22 | 2,350.0 | 2,390.0 | 2,345.0 | 2,377.5 | +46.5 | +1.99% | 481,900 |
| 2025-09-19 | 2,345.0 | 2,355.5 | 2,319.0 | 2,331.0 | -6.5 | -0.28% | 1,019,200 |
| 2025-09-18 | 2,320.0 | 2,343.0 | 2,299.0 | 2,337.5 | +23.5 | +1.02% | 383,200 |
| 2025-09-17 | 2,336.0 | 2,338.0 | 2,304.0 | 2,314.0 | -22.0 | -0.94% | 313,400 |
| 2025-09-16 | 2,336.0 | 2,344.0 | 2,320.5 | 2,336.0 | -2.5 | -0.11% | 318,900 |
| 2025-09-12 | 2,351.5 | 2,361.0 | 2,336.0 | 2,338.5 | — | — | 395,200 |
直近120営業日分を表示