Comparing Back to the side-by-side chart ↗
Denka Company Limited（4061.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3088.00 | 3114.00 | 3042.00 | 3099.00 | +2.68% | 455,300 |
| 2026-10-15 | 3142.00 | 3160.00 | 3011.00 | 3018.00 | -5.83% | 792,100 |
| 2026-10-14 | 3198.00 | 3232.00 | 3182.00 | 3205.00 | +0.75% | 539,900 |
| 2026-10-13 | 3205.00 | 3224.00 | 3138.00 | 3181.00 | -2.06% | 635,100 |
| 2026-10-09 | 3224.00 | 3249.00 | 3201.00 | 3248.00 | +0.31% | 502,200 |
| 2026-10-08 | 3290.00 | 3296.00 | 3232.00 | 3238.00 | -2.97% | 558,500 |
| 2026-10-07 | 3316.00 | 3355.00 | 3296.00 | 3337.00 | +0.18% | 533,700 |
| 2026-10-06 | 3296.00 | 3345.00 | 3236.00 | 3331.00 | +1.46% | 614,900 |
| 2026-10-05 | 3234.00 | 3286.00 | 3209.00 | 3283.00 | +3.24% | 773,200 |
| 2026-10-02 | 3200.00 | 3236.00 | 3179.00 | 3180.00 | -1.73% | 675,400 |
| 2026-10-01 | 3285.00 | 3285.00 | 3193.00 | 3236.00 | -1.49% | 996,400 |
| 2026-09-30 | 3256.00 | 3295.00 | 3234.00 | 3285.00 | +2.21% | 688,400 |
| 2026-09-29 | 3237.00 | 3241.00 | 3189.00 | 3214.00 | -2.67% | 622,700 |
| 2026-09-28 | 3352.00 | 3369.00 | 3302.00 | 3302.00 | -1.49% | 593,200 |
| 2026-09-25 | 3352.00 | 3378.00 | 3321.00 | 3352.00 | -0.24% | 463,500 |
| 2026-09-24 | 3317.00 | 3379.00 | 3315.00 | 3360.00 | +1.54% | 587,200 |
| 2026-09-18 | 3343.00 | 3368.00 | 3286.00 | 3309.00 | -0.72% | 683,900 |
| 2026-09-17 | 3370.00 | 3380.00 | 3309.00 | 3333.00 | -0.54% | 503,900 |
| 2026-09-16 | 3274.00 | 3365.00 | 3272.00 | 3351.00 | +3.27% | 562,900 |
| 2026-09-15 | 3190.00 | 3282.00 | 3180.00 | 3245.00 | +0.09% | 444,000 |
| 2026-09-14 | 3235.00 | 3262.00 | 3166.00 | 3242.00 | -1.34% | 680,800 |
| 2026-09-11 | 3225.00 | 3302.00 | 3217.00 | 3286.00 | -0.79% | 738,100 |
| 2026-09-10 | 3253.00 | 3335.00 | 3233.00 | 3312.00 | +0.12% | 802,000 |
| 2026-09-09 | 3220.00 | 3308.00 | 3210.00 | 3308.00 | +2.76% | 520,900 |
| 2026-09-08 | 3269.00 | 3409.00 | 3219.00 | 3219.00 | -1.92% | 962,400 |
| 2026-09-07 | 3265.00 | 3322.00 | 3265.00 | 3282.00 | +1.14% | 439,900 |
| 2026-09-04 | 3230.00 | 3247.00 | 3175.00 | 3245.00 | -0.52% | 573,700 |
| 2026-09-03 | 3274.00 | 3286.00 | 3221.00 | 3262.00 | +0.93% | 657,900 |
| 2026-09-02 | 3272.00 | 3311.00 | 3211.00 | 3232.00 | -4.24% | 743,000 |
| 2026-09-01 | 3329.00 | 3377.00 | 3316.00 | 3375.00 | +0.30% | 805,800 |
| 2026-08-31 | 3313.00 | 3365.00 | 3261.00 | 3365.00 | +0.81% | 764,900 |
| 2026-08-28 | 3408.00 | 3408.00 | 3313.00 | 3338.00 | -2.00% | 721,500 |
| 2026-08-27 | 3441.00 | 3462.00 | 3365.00 | 3406.00 | +0.24% | 536,300 |
| 2026-08-26 | 3382.00 | 3423.00 | 3350.00 | 3398.00 | -0.38% | 525,500 |
| 2026-08-25 | 3457.00 | 3463.00 | 3373.00 | 3411.00 | +0.03% | 528,000 |
| 2026-08-24 | 3389.00 | 3461.00 | 3369.00 | 3410.00 | +0.89% | 673,100 |
| 2026-08-21 | 3310.00 | 3380.00 | 3295.00 | 3380.00 | +0.00% | 657,500 |
| 2026-08-20 | 3341.00 | 3388.00 | 3282.00 | 3380.00 | +2.24% | 587,900 |
| 2026-08-19 | 3358.00 | 3386.00 | 3275.00 | 3306.00 | -5.43% | 979,000 |
| 2026-08-18 | 3598.00 | 3639.00 | 3485.00 | 3496.00 | -3.05% | 638,500 |
| 2026-08-17 | 3560.00 | 3651.00 | 3546.00 | 3606.00 | +1.98% | 768,800 |
| 2026-08-14 | 3640.00 | 3674.00 | 3498.00 | 3536.00 | -1.39% | 957,100 |
| 2026-08-13 | 3655.00 | 3675.00 | 3552.00 | 3586.00 | -0.28% | 850,100 |
| 2026-08-12 | 3477.00 | 3597.00 | 3444.00 | 3596.00 | +5.15% | 1,082,200 |
| 2026-08-10 | 3520.00 | 3555.00 | 3407.00 | 3420.00 | -4.34% | 1,326,300 |
| 2026-08-07 | 3746.00 | 3868.00 | 3433.00 | 3575.00 | -4.89% | 2,803,300 |
| 2026-08-06 | 3815.00 | 3910.00 | 3759.00 | 3759.00 | -2.89% | 768,000 |
| 2026-08-05 | 3630.00 | 3871.00 | 3612.00 | 3871.00 | +9.35% | 1,138,100 |
| 2026-08-04 | 3452.00 | 3567.00 | 3440.00 | 3540.00 | +3.12% | 741,300 |
| 2026-08-03 | 3378.00 | 3451.00 | 3284.00 | 3433.00 | +0.09% | 880,800 |
| 2026-07-31 | 3433.00 | 3501.00 | 3353.00 | 3430.00 | +5.25% | 845,500 |
| 2026-07-30 | 3200.00 | 3375.00 | 3190.00 | 3259.00 | +0.12% | 821,000 |
| 2026-07-29 | 3404.00 | 3445.00 | 3182.00 | 3255.00 | -4.32% | 1,243,700 |
| 2026-07-28 | 3553.00 | 3575.00 | 3351.00 | 3402.00 | -6.10% | 979,000 |
| 2026-07-27 | 3742.00 | 3752.00 | 3574.00 | 3623.00 | -1.90% | 950,600 |
| 2026-07-24 | 3716.00 | 3753.00 | 3658.00 | 3693.00 | -1.60% | 334,300 |
| 2026-07-23 | 3780.00 | 3817.00 | 3715.00 | 3753.00 | +0.78% | 407,800 |
| 2026-07-22 | 3824.00 | 3865.00 | 3710.00 | 3724.00 | +1.09% | 579,000 |
| 2026-07-21 | 3668.00 | 3696.00 | 3606.00 | 3684.00 | +2.39% | 685,000 |
| 2026-07-17 | 3830.00 | 3840.00 | 3524.00 | 3598.00 | -6.76% | 754,700 |
| 2026-07-16 | 3971.00 | 4028.00 | 3853.00 | 3859.00 | -5.76% | 489,000 |
| 2026-07-15 | 4003.00 | 4113.00 | 3970.00 | 4095.00 | +4.87% | 690,700 |
| 2026-07-14 | 3815.00 | 3920.00 | 3776.00 | 3905.00 | +1.75% | 521,000 |
| 2026-07-13 | 3982.00 | 3984.00 | 3798.00 | 3838.00 | -1.92% | 463,400 |
| 2026-07-10 | 3935.00 | 3990.00 | 3895.00 | 3913.00 | -0.15% | 555,000 |
| 2026-07-09 | 3986.00 | 4029.00 | 3868.00 | 3919.00 | -1.68% | 743,600 |
| 2026-07-08 | 3998.00 | 4119.00 | 3968.00 | 3986.00 | -2.02% | 666,300 |
| 2026-07-07 | 4180.00 | 4210.00 | 4052.00 | 4068.00 | -2.87% | 589,300 |
| 2026-07-06 | 4234.00 | 4284.00 | 4175.00 | 4188.00 | -0.59% | 545,200 |
| 2026-07-03 | 4166.00 | 4217.00 | 4099.00 | 4213.00 | +0.62% | 722,200 |
| 2026-07-02 | 4172.00 | 4273.00 | 4116.00 | 4187.00 | -0.36% | 645,500 |
| 2026-07-01 | 4365.00 | 4397.00 | 4168.00 | 4202.00 | -3.09% | 723,400 |
| 2026-06-30 | 4417.00 | 4434.00 | 4257.00 | 4336.00 | -0.55% | 663,500 |
| 2026-06-29 | 4350.00 | 4448.00 | 4159.00 | 4360.00 | -1.00% | 2,190,200 |
| 2026-06-26 | 4426.00 | 4480.00 | 4320.00 | 4404.00 | -0.74% | 986,800 |
| 2026-06-25 | 4454.00 | 4487.00 | 4394.00 | 4437.00 | +1.58% | 661,100 |
| 2026-06-24 | 4343.00 | 4470.00 | 4289.00 | 4368.00 | +0.16% | 851,200 |
| 2026-06-23 | 4550.00 | 4550.00 | 4361.00 | 4361.00 | -3.79% | 1,157,000 |
| 2026-06-22 | 4410.00 | 4558.00 | 4380.00 | 4533.00 | +2.12% | 794,600 |
| 2026-06-19 | 4630.00 | 4692.00 | 4413.00 | 4439.00 | -1.53% | 1,346,800 |
| 2026-06-18 | 4347.00 | 4545.00 | 4285.00 | 4508.00 | +4.26% | 1,323,800 |
| 2026-06-17 | 4209.00 | 4347.00 | 4169.00 | 4324.00 | +2.90% | 886,200 |
| 2026-06-16 | 4227.00 | 4240.00 | 4165.00 | 4202.00 | -0.59% | 680,400 |
| 2026-06-15 | 4200.00 | 4272.00 | 4162.00 | 4227.00 | +4.91% | 767,100 |
| 2026-06-12 | 4014.00 | 4114.00 | 3977.00 | 4029.00 | +5.06% | 901,300 |
| 2026-06-11 | 3685.00 | 3863.00 | 3656.00 | 3835.00 | +0.47% | 491,100 |
| 2026-06-10 | 3905.00 | 3942.00 | 3751.00 | 3817.00 | -1.90% | 684,600 |
| 2026-06-09 | 3831.00 | 3946.00 | 3709.00 | 3891.00 | +2.18% | 1,103,700 |
| 2026-06-08 | 3761.00 | 3931.00 | 3739.00 | 3808.00 | -7.37% | 1,332,500 |
| 2026-06-05 | 3967.00 | 4141.00 | 3890.00 | 4111.00 | -2.58% | 1,181,800 |
| 2026-06-04 | 4200.00 | 4227.00 | 4120.00 | 4220.00 | -0.31% | 530,800 |
| 2026-06-03 | 4150.00 | 4275.00 | 4120.00 | 4233.00 | +2.27% | 470,500 |
| 2026-06-02 | 4089.00 | 4179.00 | 4066.00 | 4139.00 | -0.24% | 763,500 |
| 2026-06-01 | 4454.00 | 4528.00 | 4142.00 | 4149.00 | -7.33% | 1,172,000 |
| 2026-05-29 | 4030.00 | 4599.00 | 4021.00 | 4477.00 | +11.09% | 2,406,700 |
| 2026-05-28 | 4028.00 | 4062.00 | 3911.00 | 4030.00 | +0.65% | 920,500 |
| 2026-05-27 | 3965.00 | 4088.00 | 3928.00 | 4004.00 | +0.58% | 793,800 |
| 2026-05-26 | 3935.00 | 4067.00 | 3918.00 | 3981.00 | +1.84% | 733,400 |
| 2026-05-25 | 3938.00 | 3991.00 | 3895.00 | 3909.00 | +1.06% | 540,200 |
| 2026-05-22 | 3886.00 | 4014.00 | 3860.00 | 3868.00 | -0.39% | 978,000 |
| 2026-05-21 | 3954.00 | 3959.00 | 3842.00 | 3883.00 | +0.67% | 612,800 |
| 2026-05-20 | 3783.00 | 3891.00 | 3676.00 | 3857.00 | +1.39% | 1,184,700 |
| 2026-05-19 | 3777.00 | 3858.00 | 3741.00 | 3804.00 | +1.44% | 958,400 |
| 2026-05-18 | 3820.00 | 3843.00 | 3673.00 | 3750.00 | -3.25% | 1,213,500 |
| 2026-05-15 | 4235.00 | 4239.00 | 3865.00 | 3876.00 | -8.93% | 1,901,300 |
| 2026-05-14 | 4315.00 | 4340.00 | 4180.00 | 4256.00 | +0.26% | 1,190,500 |
| 2026-05-13 | 4096.00 | 4509.00 | 3874.00 | 4245.00 | -3.30% | 3,466,300 |
| 2026-05-12 | 4425.00 | 4467.00 | 4345.00 | 4390.00 | -0.70% | 855,900 |
| 2026-05-11 | 4428.00 | 4474.00 | 4397.00 | 4421.00 | +1.21% | 749,600 |
| 2026-05-08 | 4390.00 | 4426.00 | 4297.00 | 4368.00 | +0.51% | 735,300 |
| 2026-05-07 | 4220.00 | 4350.00 | 4216.00 | 4346.00 | +4.15% | 1,184,100 |
| 2026-05-01 | 4100.00 | 4182.00 | 4035.00 | 4173.00 | +1.78% | 851,600 |
| 2026-04-30 | 4005.00 | 4146.00 | 4000.00 | 4100.00 | +1.74% | 838,200 |
| 2026-04-28 | 3997.00 | 4046.00 | 3960.00 | 4030.00 | +1.84% | 641,900 |
| 2026-04-27 | 4053.00 | 4111.00 | 3950.00 | 3957.00 | -3.11% | 1,014,800 |
| 2026-04-24 | 3885.00 | 4128.00 | 3860.00 | 4084.00 | +8.33% | 2,181,800 |
| 2026-04-23 | 3630.00 | 3861.00 | 3597.00 | 3770.00 | +3.43% | 1,206,600 |
| 2026-04-22 | 3648.00 | 3683.00 | 3611.00 | 3645.00 | -0.74% | 676,200 |
| 2026-04-21 | 3624.00 | 3714.00 | 3609.00 | 3672.00 | +2.06% | 641,200 |
| 2026-04-20 | 3684.00 | 3696.00 | 3596.00 | 3598.00 | -2.23% | 569,900 |
| 2026-04-17 | 3755.00 | 3770.00 | 3651.00 | 3680.00 | -2.67% | 463,000 |
| 2026-04-16 | 3760.00 | 3807.00 | 3752.00 | 3781.00 | +0.69% | 789,900 |
| 2026-04-15 | 3778.00 | 3828.00 | 3722.00 | 3755.00 | +0.83% | 593,000 |
| 2026-04-14 | 3811.00 | 3844.00 | 3708.00 | 3724.00 | -1.51% | 701,600 |
| 2026-04-13 | 3755.00 | 3797.00 | 3686.00 | 3781.00 | -0.79% | 751,900 |
| 2026-04-10 | 3794.00 | 3848.00 | 3769.00 | 3811.00 | +1.06% | 780,800 |
| 2026-04-09 | 3898.00 | 3915.00 | 3771.00 | 3771.00 | -3.26% | 898,600 |
| 2026-04-08 | 3858.00 | 3913.00 | 3821.00 | 3898.00 | +3.92% | 896,500 |
| 2026-04-07 | 3786.00 | 3827.00 | 3724.00 | 3751.00 | -0.92% | 761,100 |
| 2026-04-06 | 3758.00 | 3821.00 | 3751.00 | 3786.00 | -0.11% | 515,500 |
| 2026-04-03 | 3814.00 | 3846.00 | 3733.00 | 3790.00 | +2.16% | 824,700 |
| 2026-04-02 | 3787.00 | 3827.00 | 3710.00 | 3710.00 | -1.70% | 1,021,100 |
| 2026-04-01 | 3620.00 | 3774.00 | 3613.00 | 3774.00 | +6.88% | 1,103,500 |
| 2026-03-31 | 3480.00 | 3611.00 | 3453.00 | 3531.00 | +0.06% | 1,649,800 |
| 2026-03-30 | 3430.00 | 3529.00 | 3386.00 | 3529.00 | -1.81% | 811,500 |
| 2026-03-27 | 3484.00 | 3615.00 | 3468.00 | 3594.00 | +1.93% | 741,000 |
| 2026-03-26 | 3505.00 | 3563.00 | 3482.00 | 3526.00 | +2.11% | 1,173,700 |
| 2026-03-25 | 3450.00 | 3478.00 | 3417.00 | 3453.00 | +4.83% | 739,000 |
| 2026-03-24 | 3302.00 | 3332.00 | 3250.00 | 3294.00 | +3.26% | 679,600 |
| 2026-03-23 | 3184.00 | 3222.00 | 3115.00 | 3190.00 | -2.74% | 745,900 |
| 2026-03-19 | 3350.00 | 3369.00 | 3280.00 | 3280.00 | -4.57% | 871,000 |
| 2026-03-18 | 3367.00 | 3437.00 | 3321.00 | 3437.00 | +4.15% | 814,200 |
| 2026-03-17 | 3332.00 | 3364.00 | 3297.00 | 3300.00 | +1.16% | 749,900 |
| 2026-03-16 | 3285.00 | 3388.00 | 3262.00 | 3262.00 | +1.46% | 1,200,400 |
| 2026-03-13 | 3257.00 | 3328.00 | 3192.00 | 3215.00 | -3.92% | 1,730,200 |
| 2026-03-12 | 3507.00 | 3525.00 | 3320.00 | 3346.00 | -6.01% | 1,077,500 |
| 2026-03-11 | 3480.00 | 3611.00 | 3480.00 | 3560.00 | +4.40% | 847,200 |
| 2026-03-10 | 3355.00 | 3425.00 | 3339.00 | 3410.00 | +3.81% | 1,048,700 |
| 2026-03-09 | 3378.00 | 3389.00 | 3228.00 | 3285.00 | -7.20% | 1,278,500 |
| 2026-03-06 | 3359.00 | 3558.00 | 3350.00 | 3540.00 | +3.81% | 1,325,400 |
| 2026-03-05 | 3470.00 | 3547.00 | 3408.00 | 3410.00 | +4.06% | 1,186,600 |
| 2026-03-04 | 3300.00 | 3394.00 | 3224.00 | 3277.00 | -5.15% | 1,279,600 |
| 2026-03-03 | 3515.00 | 3578.00 | 3439.00 | 3455.00 | -1.87% | 1,501,900 |
| 2026-03-02 | 3553.00 | 3565.00 | 3415.00 | 3521.00 | -4.29% | 2,062,100 |
| 2026-02-27 | 3440.00 | 3750.00 | 3436.00 | 3679.00 | +6.58% | 2,715,200 |
| 2026-02-26 | 3413.00 | 3480.00 | 3402.00 | 3452.00 | +1.92% | 859,600 |
| 2026-02-25 | 3350.00 | 3414.00 | 3310.00 | 3387.00 | +1.65% | 1,056,000 |
| 2026-02-24 | 3270.00 | 3339.00 | 3222.00 | 3332.00 | +2.08% | 586,500 |
| 2026-02-20 | 3222.00 | 3268.00 | 3190.00 | 3264.00 | -0.21% | 628,700 |
| 2026-02-19 | 3213.00 | 3271.00 | 3173.00 | 3271.00 | +2.44% | 789,900 |
| 2026-02-18 | 3183.00 | 3225.00 | 3160.00 | 3193.00 | +0.16% | 790,400 |
| 2026-02-17 | 3082.00 | 3188.00 | 3081.00 | 3188.00 | +2.91% | 850,600 |
| 2026-02-16 | 3085.00 | 3127.00 | 3053.00 | 3098.00 | +0.62% | 527,900 |
| 2026-02-13 | 3052.00 | 3107.00 | 3005.00 | 3079.00 | -1.12% | 793,900 |
| 2026-02-12 | 3061.00 | 3126.00 | 3055.00 | 3114.00 | +2.40% | 925,300 |
| 2026-02-10 | 2941.50 | 3041.00 | 2925.00 | 3041.00 | +3.59% | 1,466,800 |
| 2026-02-09 | 3180.00 | 3187.00 | 2935.50 | 2935.50 | -5.73% | 2,239,200 |
| 2026-02-06 | 3058.00 | 3165.00 | 2956.50 | 3114.00 | -0.13% | 2,550,900 |
| 2026-02-05 | 3185.00 | 3212.00 | 3104.00 | 3118.00 | -0.73% | 868,300 |
| 2026-02-04 | 3045.00 | 3154.00 | 3044.00 | 3141.00 | +3.19% | 753,100 |
| 2026-02-03 | 3018.00 | 3046.00 | 2989.00 | 3044.00 | +3.96% | 537,400 |
| 2026-02-02 | 2991.00 | 3032.00 | 2923.00 | 2928.00 | -1.40% | 616,200 |
| 2026-01-30 | 2959.00 | 2973.00 | 2940.00 | 2969.50 | +0.51% | 828,700 |
| 2026-01-29 | 2947.50 | 2971.00 | 2922.00 | 2954.50 | -0.14% | 569,100 |
| 2026-01-28 | 3015.00 | 3024.00 | 2958.50 | 2958.50 | -3.19% | 530,900 |
| 2026-01-27 | 3024.00 | 3071.00 | 3017.00 | 3056.00 | +0.23% | 331,900 |
| 2026-01-26 | 3044.00 | 3088.00 | 3036.00 | 3049.00 | -1.52% | 487,300 |
| 2026-01-23 | 3099.00 | 3122.00 | 3080.00 | 3096.00 | +0.39% | 466,900 |
| 2026-01-22 | 3060.00 | 3106.00 | 3046.00 | 3084.00 | +1.11% | 490,000 |
| 2026-01-21 | 2963.00 | 3050.00 | 2951.00 | 3050.00 | -0.33% | 801,100 |
| 2026-01-20 | 3097.00 | 3120.00 | 3036.00 | 3060.00 | -2.86% | 696,100 |
| 2026-01-19 | 3080.00 | 3150.00 | 3051.00 | 3150.00 | +0.70% | 718,800 |
| 2026-01-16 | 3056.00 | 3128.00 | 3051.00 | 3128.00 | +1.56% | 933,200 |
| 2026-01-15 | 3015.00 | 3104.00 | 3015.00 | 3080.00 | +1.75% | 872,000 |
| 2026-01-14 | 2998.00 | 3049.00 | 2991.50 | 3027.00 | +2.25% | 1,079,100 |
| 2026-01-13 | 2985.00 | 2988.50 | 2924.00 | 2960.50 | +0.83% | 1,035,000 |
| 2026-01-09 | 2899.00 | 2948.00 | 2880.50 | 2936.00 | +2.14% | 1,014,700 |
| 2026-01-08 | 2878.00 | 2897.00 | 2847.00 | 2874.50 | -1.20% | 773,700 |
| 2026-01-07 | 2878.00 | 2923.50 | 2878.00 | 2909.50 | +1.16% | 1,005,700 |
| 2026-01-06 | 2882.50 | 2944.00 | 2852.50 | 2876.00 | +4.68% | 1,307,700 |
| 2026-01-05 | 2744.00 | 2755.00 | 2728.00 | 2747.50 | +0.15% | 442,500 |
| 2025-12-30 | 2780.00 | 2781.50 | 2732.50 | 2743.50 | -0.97% | 468,700 |
| 2025-12-29 | 2768.00 | 2782.50 | 2750.50 | 2770.50 | +1.13% | 386,700 |
| 2025-12-26 | 2777.00 | 2790.00 | 2728.00 | 2739.50 | -0.47% | 333,700 |
| 2025-12-25 | 2746.50 | 2759.00 | 2728.00 | 2752.50 | +0.81% | 378,400 |
| 2025-12-24 | 2715.00 | 2757.50 | 2710.50 | 2730.50 | +1.28% | 571,600 |
| 2025-12-23 | 2677.50 | 2713.50 | 2673.00 | 2696.00 | +0.45% | 280,600 |
| 2025-12-22 | 2670.00 | 2698.50 | 2662.50 | 2684.00 | +1.04% | 385,100 |
| 2025-12-19 | 2647.00 | 2675.00 | 2636.50 | 2656.50 | +0.85% | 538,900 |
| 2025-12-18 | 2700.00 | 2700.00 | 2624.50 | 2634.00 | -2.59% | 722,300 |
| 2025-12-17 | 2716.00 | 2716.50 | 2677.50 | 2704.00 | -0.02% | 356,000 |
| 2025-12-16 | 2730.00 | 2741.50 | 2694.50 | 2704.50 | -1.51% | 479,600 |
| 2025-12-15 | 2718.00 | 2748.00 | 2697.00 | 2746.00 | +1.38% | 439,300 |
| 2025-12-12 | 2702.00 | 2712.00 | 2669.50 | 2708.50 | +1.73% | 468,900 |
| 2025-12-11 | 2718.00 | 2724.00 | 2650.00 | 2662.50 | -0.21% | 539,500 |
| 2025-12-10 | 2656.50 | 2701.00 | 2640.50 | 2668.00 | +1.50% | 808,300 |
| 2025-12-09 | 2634.00 | 2643.00 | 2618.00 | 2628.50 | +0.08% | 723,500 |
| 2025-12-08 | 2633.00 | 2661.00 | 2603.00 | 2626.50 | +1.68% | 774,900 |
| 2025-12-05 | 2621.00 | 2634.50 | 2542.50 | 2583.00 | -2.40% | 1,096,700 |
| 2025-12-04 | 2599.50 | 2649.00 | 2594.00 | 2646.50 | +1.32% | 604,500 |
| 2025-12-03 | 2625.50 | 2644.50 | 2602.00 | 2612.00 | -1.27% | 429,300 |
| 2025-12-02 | 2635.00 | 2668.00 | 2621.50 | 2645.50 | +0.55% | 447,000 |
| 2025-12-01 | 2700.00 | 2720.00 | 2631.00 | 2631.00 | -3.82% | 1,010,000 |
| 2025-11-28 | 2700.00 | 2739.50 | 2697.50 | 2735.50 | +1.41% | 1,159,300 |
| 2025-11-27 | 2692.50 | 2717.50 | 2649.00 | 2697.50 | +6.10% | 1,879,000 |
| 2025-11-26 | 2510.00 | 2542.50 | 2502.50 | 2542.50 | +1.88% | 831,200 |
| 2025-11-25 | 2508.50 | 2528.50 | 2477.00 | 2495.50 | +0.42% | 549,500 |
| 2025-11-21 | 2406.50 | 2497.00 | 2406.50 | 2485.00 | +1.30% | 824,000 |
| 2025-11-20 | 2450.00 | 2485.00 | 2430.00 | 2453.00 | +3.15% | 818,500 |
| 2025-11-19 | 2372.50 | 2392.00 | 2356.00 | 2378.00 | +0.44% | 478,600 |
| 2025-11-18 | 2434.00 | 2453.00 | 2351.00 | 2367.50 | -3.68% | 556,900 |
| 2025-11-17 | 2465.00 | 2490.00 | 2438.00 | 2458.00 | +0.41% | 507,600 |
| 2025-11-14 | 2433.00 | 2460.00 | 2406.00 | 2448.00 | +1.35% | 591,000 |
| 2025-11-13 | 2421.50 | 2431.50 | 2408.00 | 2415.50 | -0.10% | 386,500 |
| 2025-11-12 | 2425.00 | 2441.00 | 2387.50 | 2418.00 | +0.79% | 669,300 |
| 2025-11-11 | 2449.00 | 2471.50 | 2380.00 | 2399.00 | -1.50% | 832,500 |
| 2025-11-10 | 2290.00 | 2473.00 | 2250.50 | 2435.50 | +7.48% | 3,777,500 |
| 2025-11-07 | 2235.50 | 2266.00 | 2224.00 | 2266.00 | +1.36% | 447,400 |
| 2025-11-06 | 2227.00 | 2268.00 | 2214.00 | 2235.50 | +0.99% | 471,100 |
| 2025-11-05 | 2211.50 | 2229.50 | 2169.50 | 2213.50 | -0.85% | 605,500 |
| 2025-11-04 | 2233.00 | 2266.50 | 2223.50 | 2232.50 | -0.31% | 583,600 |
| 2025-10-31 | 2276.00 | 2280.00 | 2223.50 | 2239.50 | -1.60% | 485,900 |
| 2025-10-30 | 2239.50 | 2284.50 | 2239.00 | 2276.00 | +1.56% | 717,200 |
| 2025-10-29 | 2270.00 | 2278.50 | 2241.00 | 2241.00 | -1.21% | 374,000 |
| 2025-10-28 | 2322.00 | 2338.50 | 2268.50 | 2268.50 | -3.45% | 377,200 |
| 2025-10-27 | 2340.00 | 2358.00 | 2331.00 | 2349.50 | +0.60% | 405,800 |
| 2025-10-24 | 2317.50 | 2344.00 | 2309.50 | 2335.50 | +1.13% | 316,700 |
| 2025-10-23 | 2295.50 | 2319.50 | 2279.00 | 2309.50 | +0.81% | 332,200 |
| 2025-10-22 | 2295.00 | 2297.00 | 2266.00 | 2291.00 | +0.70% | 661,100 |
| 2025-10-21 | 2285.00 | 2303.50 | 2271.00 | 2275.00 | -0.24% | 329,800 |
| 2025-10-20 | 2311.00 | 2317.00 | 2274.00 | 2280.50 | +0.64% | 277,800 |
| 2025-10-17 | 2254.50 | 2279.50 | 2254.50 | 2266.00 | -0.90% | 288,400 |
| 2025-10-16 | 2277.50 | 2297.50 | 2267.00 | 2286.50 | +1.60% | 579,100 |
| 2025-10-15 | 2222.00 | 2253.00 | 2209.00 | 2250.50 | +2.76% | 425,000 |
| 2025-10-14 | 2236.00 | 2260.50 | 2184.00 | 2190.00 | -3.91% | 747,500 |
| 2025-10-10 | 2345.50 | 2349.00 | 2279.00 | 2279.00 | -2.88% | 435,700 |
| 2025-10-09 | 2324.00 | 2351.50 | 2324.00 | 2346.50 | +1.06% | 373,400 |
| 2025-10-08 | 2329.50 | 2351.50 | 2322.00 | 2322.00 | -0.30% | 472,100 |
| 2025-10-07 | 2306.50 | 2338.50 | 2301.50 | 2329.00 | +1.44% | 415,500 |
| 2025-10-06 | 2313.50 | 2323.00 | 2286.00 | 2296.00 | +1.44% | 457,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+22.53%）。最も弱い月：7月（-5.53%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Denka Company Limited（4061.T）の直近終値は？
2026-10-16 時点で 3099.00。Closelookデータレイクの日次価格記録より。
4061.T の52週高値・安値は？
直近52週間で高値 4692.00、安値 2169.50（2026-10-16 時点）。
Denka Company Limited が歴史的に最も強い月と弱い月は？
歴史的に、4061.T の最も強い月は 11月（平均 +22.53%）、最も弱い月は 7月（平均 -5.53%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。