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
2007/12/28 495 495 479 487 1,313,000
2007/12/27 493 499 483 495 2,341,000
2007/12/26 487 498 487 498 1,624,000
2007/12/25 486 492 486 489 1,626,000
2007/12/21 479 486 473 483 4,504,000
2007/12/20 489 495 480 484 3,911,000
2007/12/19 510 520 486 488 5,335,000
2007/12/18 519 528 513 520 2,735,000
2007/12/17 527 534 512 512 2,823,000
2007/12/14 535 545 523 526 6,456,000
2007/12/13 537 540 526 526 2,356,000
2007/12/12 536 547 535 545 2,625,000
2007/12/11 556 556 542 551 3,253,000
2007/12/10 542 545 530 536 3,922,000
2007/12/07 527 548 527 541 5,704,000
2007/12/06 550 561 534 537 6,642,000
2007/12/05 554 574 554 567 3,074,000
2007/12/04 568 576 563 564 2,788,000
2007/12/03 583 587 573 576 2,650,000
2007/11/30 577 585 574 575 3,766,000
2007/11/29 577 579 571 574 3,376,000
2007/11/28 570 570 562 565 2,410,000
2007/11/27 564 581 558 564 4,059,000
2007/11/26 577 592 574 582 2,654,000
2007/11/22 560 590 560 576 3,962,000
2007/11/21 589 605 574 576 3,302,000
2007/11/20 588 594 581 589 5,972,000
2007/11/19 592 597 590 593 2,280,000
2007/11/16 600 600 593 596 2,138,000
2007/11/15 610 613 600 602 2,272,000
2007/11/14 612 616 604 607 3,071,000
2007/11/13 592 597 575 580 4,389,000
2007/11/12 569 595 558 591 5,989,000
2007/11/09 595 609 570 575 4,856,000
2007/11/08 584 598 584 592 3,301,000
2007/11/07 610 623 599 600 4,700,000
2007/11/06 633 643 619 624 4,420,000
2007/11/05 635 641 609 618 4,543,000
2007/11/02 652 654 645 651 3,506,000
2007/11/01 676 689 671 672 2,367,000
2007/10/31 671 676 668 674 1,954,000
2007/10/30 677 678 669 677 3,094,000
2007/10/29 661 673 661 667 2,233,000
2007/10/26 660 663 651 655 2,807,000
2007/10/25 670 679 662 665 2,602,000
2007/10/24 681 683 669 669 3,014,000
2007/10/23 688 690 678 681 2,153,000
2007/10/22 671 692 666 689 3,525,000
2007/10/19 717 718 695 701 4,700,000
2007/10/18 699 721 696 719 7,142,000
2007/10/17 678 697 675 693 5,745,000
2007/10/16 677 680 670 671 1,603,000
2007/10/15 680 688 674 680 2,368,000
2007/10/12 679 683 673 678 2,551,000
2007/10/11 675 685 670 677 3,283,000
2007/10/10 673 679 671 673 2,480,000
2007/10/09 672 675 666 669 1,482,000
2007/10/05 669 674 665 666 1,817,000
2007/10/04 672 675 666 672 2,365,000
2007/10/03 666 685 665 682 4,348,000
2007/10/02 660 667 655 665 4,040,000
2007/10/01 641 657 641 652 3,675,000
2007/09/28 643 650 632 645 3,980,000
2007/09/27 638 645 628 643 3,435,000
2007/09/26 623 649 619 637 3,944,000
2007/09/25 628 633 613 615 3,648,000
2007/09/21 630 637 630 632 3,143,000
2007/09/20 622 640 621 640 4,570,000
2007/09/19 614 622 614 616 2,659,000
2007/09/18 603 609 597 604 2,577,000
2007/09/14 604 606 594 602 5,505,000
2007/09/13 599 609 593 603 2,988,000
2007/09/12 603 607 588 589 3,606,000
2007/09/11 592 610 591 600 6,854,000
2007/09/10 578 593 574 591 5,264,000
2007/09/07 578 579 573 578 1,479,000
2007/09/06 560 579 556 579 2,120,000
2007/09/05 578 585 565 566 1,849,000
2007/09/04 573 589 571 585 2,315,000
2007/09/03 591 598 580 583 2,119,000
2007/08/31 582 592 580 591 2,797,000
2007/08/30 578 581 563 568 2,405,000
2007/08/29 548 566 543 566 2,256,000
2007/08/28 556 560 551 557 2,453,000
2007/08/27 571 575 559 562 2,489,000
2007/08/24 568 574 564 570 2,252,000
2007/08/23 574 582 566 571 2,772,000
2007/08/22 555 565 547 564 3,557,000
2007/08/21 549 553 542 546 3,046,000
2007/08/20 545 550 535 541 3,549,000
2007/08/17 556 561 522 525 3,286,000
2007/08/16 570 576 548 562 2,596,000
2007/08/15 577 588 575 580 2,272,000
2007/08/14 580 587 575 578 2,933,000
2007/08/13 613 619 587 590 2,603,000
2007/08/10 592 601 577 598 5,909,000
2007/08/09 601 623 594 613 7,192,000
2007/08/08 594 606 589 598 3,436,000
2007/08/07 601 604 587 595 6,309,000
2007/08/06 570 610 558 607 7,196,000
2007/08/03 582 584 571 578 2,781,000
2007/08/02 584 587 571 581 3,224,000
2007/08/01 584 590 580 583 3,263,000
2007/07/31 598 606 589 596 6,157,000
2007/07/30 573 591 572 588 4,862,000
2007/07/27 581 586 580 583 4,854,000
2007/07/26 588 602 585 593 5,037,000
2007/07/25 574 590 573 585 2,535,000
2007/07/24 590 590 584 589 2,490,000
2007/07/23 595 596 584 594 2,154,000
2007/07/20 592 602 591 597 5,110,000
2007/07/19 583 591 582 590 2,835,000
2007/07/18 584 590 578 579 2,821,000
2007/07/17 578 585 575 583 1,342,000
2007/07/13 582 584 576 578 2,830,000
2007/07/12 573 581 568 572 2,553,000
2007/07/11 564 571 560 569 2,092,000
2007/07/10 575 575 570 574 1,092,000
2007/07/09 565 572 565 571 1,422,000
2007/07/06 562 568 562 567 1,794,000
2007/07/05 567 576 566 572 1,406,000
2007/07/04 575 576 568 568 1,716,000
2007/07/03 577 587 571 573 4,677,000
2007/07/02 559 568 557 567 2,519,000
2007/06/29 557 559 551 555 1,909,000
2007/06/28 556 560 549 552 2,712,000
2007/06/27 555 561 551 555 3,299,000
2007/06/26 555 559 553 557 2,052,000
2007/06/25 553 560 549 552 3,064,000
2007/06/22 551 553 547 552 1,449,000
2007/06/21 547 553 544 551 1,653,000
2007/06/20 546 551 546 546 1,869,000
2007/06/19 549 549 544 547 1,624,000
2007/06/18 547 550 543 544 2,607,000
2007/06/15 541 543 537 542 2,887,000
2007/06/14 545 546 531 537 4,644,000
2007/06/13 547 553 545 552 1,762,000
2007/06/12 562 563 552 556 1,974,000
2007/06/11 558 563 554 561 1,559,000
2007/06/08 567 567 547 554 6,362,000
2007/06/07 560 569 557 567 1,847,000
2007/06/06 565 570 564 567 2,246,000
2007/06/05 554 562 553 559 2,293,000
2007/06/04 555 562 553 554 1,908,000
2007/06/01 557 562 554 555 3,443,000
2007/05/31 545 554 544 552 2,643,000
2007/05/30 541 548 534 540 3,591,000
2007/05/29 542 544 536 543 2,316,000
2007/05/28 545 545 539 544 2,579,000
2007/05/25 547 550 534 540 5,525,000
2007/05/24 566 567 553 556 5,024,000
2007/05/23 580 585 573 576 3,596,000
2007/05/22 580 586 574 581 1,839,000
2007/05/21 573 592 570 583 4,429,000
2007/05/18 574 579 567 573 2,836,000
2007/05/17 575 582 564 569 4,680,000
2007/05/16 568 578 563 578 3,159,000
2007/05/15 574 575 564 568 3,337,000
2007/05/14 567 584 565 576 7,215,000
2007/05/11 540 561 538 559 7,683,000
2007/05/10 538 546 537 541 2,007,000
2007/05/09 532 539 531 539 1,470,000
2007/05/08 536 538 529 530 1,614,000
2007/05/07 540 544 538 541 1,291,000
2007/05/02 527 534 526 533 1,174,000
2007/05/01 530 530 520 525 1,213,000
2007/04/27 524 533 520 525 1,606,000
2007/04/26 522 533 521 528 1,155,000
2007/04/25 520 524 513 514 1,421,000
2007/04/24 520 526 516 520 1,949,000
2007/04/23 541 541 528 530 1,041,000
2007/04/20 538 542 536 537 1,479,000
2007/04/19 541 542 525 534 1,374,000
2007/04/18 540 549 537 547 1,600,000
2007/04/17 551 551 534 540 1,476,000
2007/04/16 545 553 540 550 1,107,000
2007/04/13 551 552 540 542 1,213,000
2007/04/12 543 546 540 545 1,161,000
2007/04/11 550 552 545 550 1,367,000
2007/04/10 549 553 547 549 1,096,000
2007/04/09 547 557 546 554 1,843,000
2007/04/06 543 548 542 545 860,000
2007/04/05 540 547 540 545 1,561,000
2007/04/04 544 549 540 545 1,692,000
2007/04/03 540 544 534 543 1,564,000
2007/04/02 550 552 535 535 2,203,000
2007/03/30 543 553 539 552 2,485,000
2007/03/29 534 549 528 549 2,839,000
2007/03/28 538 543 533 536 2,049,000
2007/03/27 537 545 535 538 1,701,000
2007/03/26 529 547 529 543 1,951,000
2007/03/23 535 537 526 535 2,519,000
2007/03/22 535 542 533 538 3,435,000
2007/03/20 517 524 516 521 2,198,000
2007/03/19 503 512 500 512 1,902,000
2007/03/16 513 513 503 503 2,100,000
2007/03/15 512 514 508 512 1,779,000
2007/03/14 505 510 500 503 1,919,000
2007/03/13 520 523 518 521 1,571,000
2007/03/12 522 524 519 520 1,398,000
2007/03/09 523 523 513 518 5,120,000
2007/03/08 511 518 508 518 2,152,000
2007/03/07 522 523 508 511 2,797,000
2007/03/06 503 514 501 512 2,127,000
2007/03/05 519 520 502 506 3,015,000
2007/03/02 538 538 525 529 2,108,000
2007/03/01 540 541 528 538 3,629,000
2007/02/28 527 540 508 535 3,104,000
2007/02/27 555 562 554 557 2,282,000
2007/02/26 556 560 554 555 1,498,000
2007/02/23 556 560 552 556 2,468,000
2007/02/22 546 557 546 552 4,737,000
2007/02/21 538 548 536 540 1,729,000
2007/02/20 539 540 535 538 1,867,000
2007/02/19 540 542 537 538 1,406,000
2007/02/16 536 542 532 539 2,487,000
2007/02/15 536 545 533 539 3,613,000
2007/02/14 530 534 528 531 4,047,000
2007/02/13 506 525 506 515 3,640,000
2007/02/09 508 510 501 505 3,122,000
2007/02/08 519 519 506 510 1,277,000
2007/02/07 510 518 509 517 1,715,000
2007/02/06 512 519 508 519 2,631,000
2007/02/05 527 527 518 522 2,208,000
2007/02/02 516 526 514 522 3,071,000
2007/02/01 505 514 503 512 1,549,000
2007/01/31 513 515 498 504 1,994,000
2007/01/30 508 516 507 512 2,072,000
2007/01/29 504 507 502 507 2,404,000
2007/01/26 501 508 500 508 1,390,000
2007/01/25 513 514 506 508 1,480,000
2007/01/24 512 514 506 509 1,967,000
2007/01/23 508 511 503 508 1,305,000
2007/01/22 503 510 503 509 1,337,000
2007/01/19 504 506 499 501 1,787,000
2007/01/18 501 505 497 505 2,106,000
2007/01/17 497 505 492 505 1,401,000
2007/01/16 500 503 496 499 1,010,000
2007/01/15 490 498 490 497 1,093,000
2007/01/12 490 494 486 491 1,882,000
2007/01/11 483 492 483 488 1,292,000
2007/01/10 490 492 480 486 1,416,000
2007/01/09 490 498 490 494 1,314,000
2007/01/05 502 505 491 494 1,623,000
2007/01/04 495 506 495 501 990,000

このページの先頭へ