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
2015/12/30 542 547 537 540 1,359,000
2015/12/29 540 543 536 541 1,257,000
2015/12/28 532 553 532 544 2,122,000
2015/12/25 533 533 527 529 1,317,000
2015/12/24 531 539 525 528 1,565,000
2015/12/22 526 529 523 526 1,029,000
2015/12/21 524 527 516 525 1,641,000
2015/12/18 536 548 525 525 2,798,000
2015/12/17 535 546 534 538 2,697,000
2015/12/16 528 532 526 531 2,345,000
2015/12/15 533 534 525 525 1,860,000
2015/12/14 528 542 526 539 2,323,000
2015/12/11 534 541 531 538 2,986,000
2015/12/10 530 534 527 533 2,246,000
2015/12/09 545 547 532 535 2,983,000
2015/12/08 559 560 547 548 1,513,000
2015/12/07 562 572 558 560 1,640,000
2015/12/04 553 559 548 553 1,951,000
2015/12/03 563 567 560 565 1,766,000
2015/12/02 572 575 564 564 2,424,000
2015/12/01 551 573 549 571 4,102,000
2015/11/30 542 545 538 544 1,428,000
2015/11/27 545 546 540 542 1,812,000
2015/11/26 545 545 540 541 1,181,000
2015/11/25 542 543 538 541 1,400,000
2015/11/24 538 543 537 541 1,319,000
2015/11/20 535 537 530 537 2,046,000
2015/11/19 538 541 534 540 1,906,000
2015/11/18 537 539 529 531 2,137,000
2015/11/17 537 543 534 534 2,948,000
2015/11/16 523 534 523 532 1,564,000
2015/11/13 527 535 526 534 2,111,000
2015/11/12 545 547 533 536 2,699,000
2015/11/11 547 550 539 548 2,850,000
2015/11/10 549 555 544 547 3,680,000
2015/11/09 560 581 555 572 4,162,000
2015/11/06 549 555 546 550 1,997,000
2015/11/05 550 556 548 551 2,008,000
2015/11/04 559 561 550 551 2,271,000
2015/11/02 557 564 554 554 2,024,000
2015/10/30 554 567 554 565 2,635,000
2015/10/29 563 565 556 559 1,757,000
2015/10/28 558 559 554 558 1,849,000
2015/10/27 558 560 553 554 1,852,000
2015/10/26 557 561 553 558 1,653,000
2015/10/23 548 555 546 553 2,715,000
2015/10/22 538 543 533 536 2,281,000
2015/10/21 525 545 522 543 1,983,000
2015/10/20 540 542 527 529 2,987,000
2015/10/19 546 546 535 538 2,093,000
2015/10/16 545 548 541 546 2,204,000
2015/10/15 531 541 529 538 2,579,000
2015/10/14 540 546 534 536 3,580,000
2015/10/13 547 554 540 543 3,917,000
2015/10/09 544 557 542 555 3,847,000
2015/10/08 541 544 530 536 3,557,000
2015/10/07 534 545 529 537 7,362,000
2015/10/06 517 517 506 508 2,561,000
2015/10/05 504 514 501 510 2,876,000
2015/10/02 486 502 486 498 2,299,000
2015/10/01 473 492 473 487 3,646,000
2015/09/30 462 473 460 470 2,138,000
2015/09/29 461 462 450 451 2,787,000
2015/09/28 471 475 466 469 2,002,000
2015/09/25 478 481 468 478 2,829,000
2015/09/24 480 484 470 470 2,381,000
2015/09/18 493 494 483 490 2,482,000
2015/09/17 498 504 496 502 2,054,000
2015/09/16 493 496 490 493 1,726,000
2015/09/15 490 498 488 489 1,563,000
2015/09/14 495 498 483 487 1,719,000
2015/09/11 491 499 489 491 3,935,000
2015/09/10 484 494 479 492 3,268,000
2015/09/09 483 504 481 498 4,421,000
2015/09/08 476 479 463 463 2,898,000
2015/09/07 475 483 466 475 3,506,000
2015/09/04 496 496 479 482 3,108,000
2015/09/03 499 508 495 497 2,013,000
2015/09/02 488 504 485 494 2,931,000
2015/09/01 514 514 495 495 2,237,000
2015/08/31 520 521 510 517 3,157,000
2015/08/28 515 522 514 520 3,114,000
2015/08/27 502 507 497 501 3,456,000
2015/08/26 482 495 475 494 4,158,000
2015/08/25 490 505 480 482 4,247,000
2015/08/24 521 530 503 504 4,019,000
2015/08/21 549 552 539 540 3,397,000
2015/08/20 567 576 563 568 2,135,000
2015/08/19 580 580 567 567 2,345,000
2015/08/18 574 584 574 583 2,558,000
2015/08/17 564 574 563 574 1,718,000
2015/08/14 563 565 560 563 1,869,000
2015/08/13 553 562 551 562 1,707,000
2015/08/12 561 566 556 558 1,356,000
2015/08/11 565 574 564 568 2,500,000
2015/08/10 555 560 550 558 2,217,000
2015/08/07 542 555 542 552 2,222,000
2015/08/06 532 562 530 559 6,458,000
2015/08/05 516 531 515 530 1,844,000
2015/08/04 520 520 513 515 1,951,000
2015/08/03 520 521 516 520 1,542,000
2015/07/31 512 520 511 516 1,193,000
2015/07/30 510 519 509 513 1,457,000
2015/07/29 504 509 503 506 1,367,000
2015/07/28 505 512 503 506 1,928,000
2015/07/27 513 515 507 509 1,462,000
2015/07/24 525 528 518 520 1,306,000
2015/07/23 523 524 517 523 1,024,000
2015/07/22 525 525 520 524 1,081,000
2015/07/21 528 534 521 526 1,401,000
2015/07/17 528 528 520 522 1,351,000
2015/07/16 526 527 521 523 1,879,000
2015/07/15 524 524 517 521 1,156,000
2015/07/14 523 526 516 520 1,624,000
2015/07/13 510 515 507 511 1,498,000
2015/07/10 517 517 503 507 2,323,000
2015/07/09 498 513 491 512 3,013,000
2015/07/08 528 529 507 507 3,898,000
2015/07/07 540 546 535 535 1,740,000
2015/07/06 538 543 534 535 2,665,000
2015/07/03 553 553 546 548 1,190,000
2015/07/02 552 557 545 552 1,848,000
2015/07/01 544 547 540 543 1,450,000
2015/06/30 541 545 535 544 1,761,000
2015/06/29 547 551 543 543 2,645,000
2015/06/26 559 565 559 561 1,767,000
2015/06/25 561 562 557 558 1,314,000
2015/06/24 570 575 559 561 2,830,000
2015/06/23 557 569 552 567 2,571,000
2015/06/22 556 561 552 556 1,244,000
2015/06/19 551 561 550 559 2,733,000
2015/06/18 557 557 547 548 1,994,000
2015/06/17 564 566 558 561 1,781,000
2015/06/16 565 568 563 565 1,362,000
2015/06/15 565 572 563 568 1,658,000
2015/06/12 577 577 563 567 3,216,000
2015/06/11 571 573 564 570 1,911,000
2015/06/10 569 582 566 567 4,272,000
2015/06/09 567 574 564 564 1,768,000
2015/06/08 575 582 571 577 1,993,000
2015/06/05 569 576 566 573 2,062,000
2015/06/04 568 572 566 572 1,931,000
2015/06/03 565 570 563 565 1,419,000
2015/06/02 570 574 564 572 2,593,000
2015/06/01 561 570 558 568 1,902,000
2015/05/29 567 569 559 564 2,537,000
2015/05/28 580 580 564 567 3,030,000
2015/05/27 557 583 557 574 9,705,000
2015/05/26 558 558 552 553 1,459,000
2015/05/25 548 559 546 558 3,732,000
2015/05/22 547 547 537 540 2,536,000
2015/05/21 548 557 542 545 3,468,000
2015/05/20 530 550 529 548 5,519,000
2015/05/19 521 528 520 527 3,309,000
2015/05/18 518 521 516 518 1,657,000
2015/05/15 520 523 515 518 1,626,000
2015/05/14 520 524 518 521 2,956,000
2015/05/13 509 524 508 520 4,623,000
2015/05/12 487 517 482 511 8,655,000
2015/05/11 489 494 487 491 2,060,000
2015/05/08 478 487 477 485 2,281,000
2015/05/07 482 491 479 480 2,898,000
2015/05/01 486 489 484 486 1,574,000
2015/04/30 495 495 488 490 2,179,000
2015/04/28 498 502 495 499 1,907,000
2015/04/27 494 501 491 498 1,800,000
2015/04/24 494 496 491 492 1,698,000
2015/04/23 495 497 493 496 2,361,000
2015/04/22 494 499 491 496 2,543,000
2015/04/21 494 496 492 493 1,299,000
2015/04/20 489 495 487 493 1,743,000
2015/04/17 495 497 491 495 2,361,000
2015/04/16 501 504 492 496 2,830,000
2015/04/15 503 506 500 501 2,267,000
2015/04/14 499 508 499 507 2,191,000
2015/04/13 499 503 495 501 2,482,000
2015/04/10 499 502 494 500 4,624,000
2015/04/09 486 497 486 496 4,703,000
2015/04/08 481 487 479 485 2,451,000
2015/04/07 474 483 470 481 3,193,000
2015/04/06 469 473 468 469 1,595,000
2015/04/03 469 474 468 473 2,157,000
2015/04/02 471 476 464 466 5,340,000
2015/04/01 516 517 470 470 15,593,000
2015/03/31 475 479 470 474 3,254,000
2015/03/30 463 472 462 469 2,657,000
2015/03/27 466 476 460 462 3,624,000
2015/03/26 484 486 476 478 3,136,000
2015/03/25 483 494 482 488 4,209,000
2015/03/24 481 484 475 479 2,682,000
2015/03/23 477 488 475 486 3,008,000
2015/03/20 473 475 470 474 2,604,000
2015/03/19 473 477 470 475 1,957,000
2015/03/18 473 478 470 474 1,570,000
2015/03/17 474 477 470 472 2,485,000
2015/03/16 466 470 465 467 1,887,000
2015/03/13 456 467 454 464 7,850,000
2015/03/12 467 473 464 472 1,831,000
2015/03/11 469 474 467 468 1,484,000
2015/03/10 477 481 470 472 2,002,000
2015/03/09 478 478 469 474 1,740,000
2015/03/06 478 482 478 479 1,330,000
2015/03/05 478 481 475 476 1,352,000
2015/03/04 475 480 473 479 2,144,000
2015/03/03 472 482 472 476 2,830,000
2015/03/02 469 474 468 470 2,805,000
2015/02/27 463 471 461 466 3,907,000
2015/02/26 459 461 456 461 1,465,000
2015/02/25 460 465 457 459 1,910,000
2015/02/24 457 458 455 458 2,634,000
2015/02/23 454 456 451 455 3,003,000
2015/02/20 458 458 452 454 2,695,000
2015/02/19 456 459 454 456 2,793,000
2015/02/18 450 457 448 453 3,978,000
2015/02/17 451 451 445 448 2,432,000
2015/02/16 451 457 451 453 2,745,000
2015/02/13 450 452 447 450 2,856,000
2015/02/12 459 460 447 450 4,843,000
2015/02/10 454 459 452 453 2,040,000
2015/02/09 451 464 451 460 1,623,000
2015/02/06 459 463 452 459 2,841,000
2015/02/05 458 463 453 454 2,342,000
2015/02/04 464 468 457 465 2,535,000
2015/02/03 464 470 456 459 3,187,000
2015/02/02 462 466 452 461 3,164,000
2015/01/30 468 471 462 467 2,882,000
2015/01/29 467 470 459 461 2,250,000
2015/01/28 460 472 460 470 2,679,000
2015/01/27 460 466 459 465 2,655,000
2015/01/26 454 460 453 458 2,173,000
2015/01/23 450 461 449 459 4,247,000
2015/01/22 433 448 431 445 5,228,000
2015/01/21 435 436 431 433 1,935,000
2015/01/20 434 438 432 437 1,797,000
2015/01/19 429 435 427 431 3,194,000
2015/01/16 430 430 419 427 4,591,000
2015/01/15 435 440 433 440 3,444,000
2015/01/14 440 444 435 436 2,036,000
2015/01/13 435 446 434 444 2,462,000
2015/01/09 449 450 440 443 2,682,000
2015/01/08 441 453 440 448 2,715,000
2015/01/07 429 442 429 438 2,734,000
2015/01/06 435 438 433 433 2,453,000
2015/01/05 440 449 436 445 2,031,000

このページの先頭へ