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

Ｄｅｎｋｅｉ(9908)の株価時系列情報

Ｄｅｎｋｅｉ(9908)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
1999/12/28 584 584 583 583 3,000
1999/12/27 583 583 583 583 2,000
1999/12/24 561 561 561 561 2,000
1999/12/22 600 600 600 600 2,000
1999/12/20 610 610 610 610 1,000
1999/12/17 611 611 611 611 4,000
1999/12/16 601 601 601 601 2,000
1999/12/15 661 661 661 661 1,000
1999/12/13 700 700 690 690 6,000
1999/12/10 700 700 700 700 1,000
1999/12/09 701 701 701 701 1,000
1999/12/08 715 715 715 715 1,000
1999/12/06 761 761 761 761 1,000
1999/11/29 815 815 815 815 1,000
1999/11/25 829 829 829 829 1,000
1999/11/24 829 830 829 830 6,000
1999/11/22 830 830 830 830 1,000
1999/11/19 819 820 819 820 2,000
1999/11/18 810 810 810 810 1,000
1999/11/17 810 810 810 810 1,000
1999/11/16 810 810 810 810 1,000
1999/11/12 820 820 820 820 2,000
1999/11/11 820 830 820 820 7,000
1999/11/10 820 830 815 815 4,000
1999/11/09 830 830 820 820 5,000
1999/11/08 830 830 830 830 1,000
1999/11/05 840 840 830 830 2,000
1999/11/04 840 840 840 840 1,000
1999/11/02 850 850 850 850 1,000
1999/10/28 810 810 810 810 1,000
1999/10/25 890 890 890 890 1,000
1999/10/21 901 901 900 900 2,000
1999/10/18 850 850 850 850 1,000
1999/10/15 860 860 860 860 1,000
1999/10/13 879 880 870 880 3,000
1999/10/08 901 901 901 901 1,000
1999/10/07 900 900 900 900 4,000
1999/10/06 860 880 860 880 2,000
1999/10/05 855 855 852 852 4,000
1999/10/04 870 870 851 851 4,000
1999/10/01 890 890 870 870 2,000
1999/09/30 890 900 890 900 3,000
1999/09/28 914 915 914 915 2,000
1999/09/27 930 930 930 930 1,000
1999/09/22 990 990 960 960 6,000
1999/09/21 981 990 981 990 6,000
1999/09/20 980 980 980 980 5,000
1999/09/17 980 980 980 980 2,000
1999/09/16 1,050 1,050 980 980 8,000
1999/09/14 1,050 1,080 1,040 1,040 19,000
1999/09/13 1,030 1,040 1,010 1,030 18,000
1999/09/10 990 1,010 990 991 11,000
1999/09/09 1,000 1,000 990 990 9,000
1999/09/08 982 990 980 990 7,000
1999/09/07 991 1,030 980 980 14,000
1999/09/06 922 980 922 979 6,000
1999/09/03 880 880 880 880 5,000
1999/09/02 900 900 880 880 6,000
1999/09/01 900 900 880 880 4,000
1999/08/31 900 900 900 900 3,000
1999/08/30 880 900 880 900 3,000
1999/08/27 901 901 880 880 4,000
1999/08/25 880 880 880 880 2,000
1999/08/24 920 920 900 900 4,000
1999/08/23 920 920 920 920 2,000
1999/08/19 920 920 910 910 3,000
1999/08/18 930 930 930 930 1,000
1999/08/17 920 920 920 920 5,000
1999/08/16 900 900 900 900 2,000
1999/08/12 865 865 850 850 2,000
1999/08/11 865 865 865 865 1,000
1999/08/10 860 860 860 860 1,000
1999/08/06 890 890 890 890 1,000
1999/08/04 900 900 900 900 1,000
1999/07/29 921 940 920 920 6,000
1999/07/27 886 900 880 900 4,000
1999/07/26 881 881 880 880 3,000
1999/07/23 881 881 880 881 3,000
1999/07/21 980 980 980 980 1,000
1999/07/19 985 985 985 985 1,000
1999/07/15 1,000 1,000 960 960 7,000
1999/07/14 1,020 1,020 1,000 1,020 3,000
1999/07/13 1,030 1,050 1,020 1,020 10,000
1999/07/12 1,050 1,050 1,000 1,000 6,000
1999/07/08 1,040 1,050 1,040 1,050 3,000
1999/07/07 1,100 1,100 1,010 1,020 12,000
1999/07/06 1,190 1,190 1,110 1,110 17,000
1999/07/05 990 1,070 990 1,070 8,000
1999/07/02 1,110 1,110 970 970 10,000
1999/07/01 1,170 1,190 1,050 1,050 40,000
1999/06/30 961 1,050 960 1,050 43,000
1999/06/29 850 947 850 947 33,000
1999/06/28 850 850 850 850 1,000
1999/06/25 861 865 850 850 16,000
1999/06/24 870 870 850 850 30,000
1999/06/23 800 830 795 820 25,000
1999/06/22 802 819 790 800 13,000
1999/06/21 730 780 730 780 13,000
1999/06/18 732 732 725 730 5,000
1999/06/17 740 740 732 732 3,000
1999/06/16 721 721 711 711 3,000
1999/06/15 720 720 720 720 2,000
1999/06/14 720 720 719 719 3,000
1999/06/11 675 690 675 690 7,000
1999/06/10 675 676 675 675 3,000
1999/06/08 675 675 675 675 1,000
1999/06/07 690 690 675 690 4,000
1999/06/04 690 690 690 690 1,000
1999/06/02 690 690 690 690 1,000
1999/05/28 680 680 680 680 1,000
1999/05/26 681 681 681 681 3,000
1999/05/25 700 700 700 700 1,000
1999/05/24 690 700 680 700 4,000
1999/05/21 690 690 690 690 3,000
1999/05/20 686 686 685 685 4,000
1999/05/18 700 710 700 710 2,000
1999/05/14 690 690 690 690 1,000
1999/05/10 721 721 720 720 4,000
1999/05/07 730 730 730 730 4,000
1999/04/30 730 730 730 730 2,000
1999/04/28 720 730 720 730 3,000
1999/04/27 711 720 711 711 4,000
1999/04/26 710 710 710 710 1,000
1999/04/21 730 730 730 730 2,000
1999/04/19 725 730 725 730 3,000
1999/04/16 730 730 730 730 5,000
1999/04/14 750 750 750 750 1,000
1999/04/13 700 750 700 750 15,000
1999/04/12 680 680 680 680 3,000
1999/04/07 770 770 750 750 4,000
1999/04/06 801 820 770 770 24,000
1999/04/05 750 780 750 780 34,000
1999/04/02 630 680 630 680 11,000
1999/04/01 580 580 580 580 5,000
1999/03/31 640 640 629 629 6,000
1999/03/29 590 649 590 643 18,000
1999/03/26 583 583 583 583 12,000
1999/03/25 585 585 581 581 3,000
1999/03/24 581 581 581 581 2,000
1999/03/23 650 650 600 600 9,000
1999/03/19 640 650 640 650 2,000
1999/03/18 655 655 655 655 2,000
1999/03/17 650 655 650 655 4,000
1999/03/16 601 601 601 601 5,000
1999/03/15 700 700 606 606 4,000
1999/03/12 719 750 680 680 6,000
1999/03/11 801 801 701 720 97,000
1999/03/10 761 761 761 761 45,000
1999/03/09 581 661 581 661 33,000
1999/03/08 521 565 521 561 18,000
1999/03/05 510 538 510 511 4,000
1999/03/03 521 521 510 510 2,000
1999/03/02 529 548 520 521 7,000
1999/03/01 526 565 525 565 12,000
1999/02/26 525 525 525 525 1,000
1999/02/25 520 526 520 526 2,000
1999/02/24 530 530 526 526 3,000
1999/02/23 530 530 527 527 2,000
1999/02/22 540 550 539 540 9,000
1999/02/19 548 549 495 538 28,000
1999/02/18 565 565 565 565 12,000
1999/02/17 460 491 460 485 19,000
1999/02/16 450 460 450 460 2,000
1999/02/15 450 450 450 450 2,000
1999/02/04 440 440 436 437 3,000
1999/02/02 431 431 431 431 2,000
1999/02/01 440 440 431 431 2,000
1999/01/29 449 449 448 448 3,000
1999/01/25 450 450 450 450 2,000
1999/01/14 449 449 449 449 1,000
1999/01/12 460 460 460 460 1,000
1999/01/07 460 480 460 480 6,000
1999/01/06 418 418 418 418 1,000
1999/01/04 412 412 412 412 1,000

このページの先頭へ