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
2004/12/30 344 344 341 341 288,000
2004/12/29 344 346 340 340 1,278,000
2004/12/28 342 343 341 342 666,000
2004/12/27 342 344 339 339 683,000
2004/12/24 337 342 336 341 2,147,000
2004/12/22 337 339 333 335 2,086,000
2004/12/21 334 337 332 334 2,404,000
2004/12/20 334 335 331 333 1,628,000
2004/12/17 331 334 330 331 2,119,000
2004/12/16 335 337 328 329 2,174,000
2004/12/15 335 338 334 338 957,000
2004/12/14 331 334 331 332 1,294,000
2004/12/13 331 332 329 329 1,523,000
2004/12/10 328 333 328 331 4,500,000
2004/12/09 333 335 327 331 1,464,000
2004/12/08 329 338 329 335 1,558,000
2004/12/07 335 337 332 333 1,004,000
2004/12/06 335 337 333 334 1,319,000
2004/12/03 338 339 335 337 1,223,000
2004/12/02 335 337 333 334 1,444,000
2004/12/01 327 334 327 333 1,447,000
2004/11/30 335 335 332 334 1,011,000
2004/11/29 330 335 328 334 1,550,000
2004/11/26 327 330 327 327 1,284,000
2004/11/25 330 330 326 328 1,357,000
2004/11/24 326 331 326 331 1,762,000
2004/11/22 328 330 324 329 1,449,000
2004/11/19 338 338 334 335 1,237,000
2004/11/18 339 343 335 337 2,678,000
2004/11/17 333 335 332 334 801,000
2004/11/16 333 334 330 332 631,000
2004/11/15 329 332 328 330 1,346,000
2004/11/12 327 330 326 328 1,646,000
2004/11/11 331 334 327 327 1,030,000
2004/11/10 334 336 332 335 612,000
2004/11/09 334 335 331 333 2,076,000
2004/11/08 337 337 333 335 1,180,000
2004/11/05 331 334 330 332 1,271,000
2004/11/04 330 330 327 328 1,308,000
2004/11/02 322 327 322 325 1,688,000
2004/11/01 323 323 320 321 841,000
2004/10/29 319 324 318 322 2,074,000
2004/10/28 320 324 319 320 1,349,000
2004/10/27 320 320 316 317 769,000
2004/10/26 315 318 314 316 790,000
2004/10/25 318 319 310 314 1,342,000
2004/10/22 319 321 317 320 1,591,000
2004/10/21 322 323 316 318 1,701,000
2004/10/20 327 329 320 321 2,396,000
2004/10/19 328 333 327 331 1,242,000
2004/10/18 330 330 323 325 1,219,000
2004/10/15 325 331 324 328 1,457,000
2004/10/14 333 335 326 327 1,689,000
2004/10/13 335 338 333 335 1,177,000
2004/10/12 343 344 335 338 979,000
2004/10/08 340 346 340 342 1,905,000
2004/10/07 345 347 343 344 1,677,000
2004/10/06 339 345 338 343 1,777,000
2004/10/05 341 343 340 342 1,675,000
2004/10/04 340 344 338 343 1,476,000
2004/10/01 333 338 333 338 1,560,000
2004/09/30 333 338 331 335 1,648,000
2004/09/29 330 331 324 328 1,244,000
2004/09/28 332 332 327 329 789,000
2004/09/27 333 335 327 331 595,000
2004/09/24 338 338 332 335 1,312,000
2004/09/22 339 341 333 338 1,864,000
2004/09/21 343 343 336 338 1,323,000
2004/09/17 341 342 337 339 1,619,000
2004/09/16 341 345 337 341 1,271,000
2004/09/15 348 348 344 345 1,087,000
2004/09/14 349 352 348 349 1,423,000
2004/09/13 348 349 345 347 1,174,000
2004/09/10 350 352 342 346 4,009,000
2004/09/09 356 356 348 349 1,267,000
2004/09/08 354 356 352 354 1,680,000
2004/09/07 347 353 346 351 2,349,000
2004/09/06 342 347 341 346 1,504,000
2004/09/03 344 345 339 341 1,164,000
2004/09/02 344 348 342 344 1,815,000
2004/09/01 344 346 343 345 993,000
2004/08/31 344 345 341 344 1,110,000
2004/08/30 346 348 343 344 1,145,000
2004/08/27 342 347 341 347 1,365,000
2004/08/26 348 348 341 342 1,076,000
2004/08/25 339 349 338 346 1,380,000
2004/08/24 340 341 335 338 1,519,000
2004/08/23 340 345 340 341 1,657,000
2004/08/20 338 342 336 337 2,022,000
2004/08/19 336 340 333 338 2,364,000
2004/08/18 337 339 333 335 1,398,000
2004/08/17 334 338 334 335 1,611,000
2004/08/16 333 337 330 333 1,218,000
2004/08/13 338 343 337 338 1,881,000
2004/08/12 348 355 347 348 1,646,000
2004/08/11 353 355 350 353 709,000
2004/08/10 348 351 347 350 606,000
2004/08/09 350 354 346 351 594,000
2004/08/06 355 356 351 355 673,000
2004/08/05 353 356 352 354 852,000
2004/08/04 354 357 349 353 640,000
2004/08/03 359 364 358 360 360,000
2004/08/02 360 363 358 360 735,000
2004/07/30 360 363 357 363 900,000
2004/07/29 356 358 352 357 1,274,000
2004/07/28 358 358 351 351 901,000
2004/07/27 356 356 348 348 933,000
2004/07/26 356 357 352 353 900,000
2004/07/23 362 362 357 357 528,000
2004/07/22 361 362 358 361 612,000
2004/07/21 363 367 362 366 734,000
2004/07/20 363 364 358 360 1,428,000
2004/07/16 367 372 365 370 596,000
2004/07/15 371 374 365 369 628,000
2004/07/14 378 380 366 366 577,000
2004/07/13 371 377 371 376 365,000
2004/07/12 374 376 373 375 470,000
2004/07/09 368 376 368 373 1,175,000
2004/07/08 371 378 370 372 1,046,000
2004/07/07 363 375 358 370 1,828,000
2004/07/06 372 375 371 371 714,000
2004/07/05 374 376 371 372 749,000
2004/07/02 379 381 375 379 915,000
2004/07/01 387 387 382 384 1,002,000
2004/06/30 379 387 378 387 2,215,000
2004/06/29 377 379 373 377 1,038,000
2004/06/28 375 378 371 378 603,000
2004/06/25 376 377 369 376 840,000
2004/06/24 375 376 371 375 716,000
2004/06/23 375 376 369 370 502,000
2004/06/22 372 374 366 373 760,000
2004/06/21 370 378 368 373 931,000
2004/06/18 375 375 361 369 934,000
2004/06/17 375 379 373 376 1,229,000
2004/06/16 374 378 371 377 815,000
2004/06/15 368 372 367 369 1,120,000
2004/06/14 370 377 369 370 799,000
2004/06/11 374 378 372 375 3,880,000
2004/06/10 368 374 368 372 1,014,000
2004/06/09 374 374 366 369 1,312,000
2004/06/08 370 373 370 373 1,352,000
2004/06/07 364 371 364 369 1,842,000
2004/06/04 359 363 358 362 974,000
2004/06/03 360 367 356 357 2,671,000
2004/06/02 359 361 354 361 732,000
2004/06/01 356 360 353 357 610,000
2004/05/31 351 358 350 354 1,034,000
2004/05/28 352 354 349 349 975,000
2004/05/27 354 356 350 351 574,000
2004/05/26 355 359 352 353 1,181,000
2004/05/25 347 352 345 351 1,017,000
2004/05/24 350 353 347 350 963,000
2004/05/21 346 351 345 351 867,000
2004/05/20 345 354 343 346 3,182,000
2004/05/19 352 356 347 355 1,317,000
2004/05/18 346 354 345 353 1,085,000
2004/05/17 347 358 337 340 1,646,000
2004/05/14 360 360 352 354 2,252,000
2004/05/13 358 358 350 350 1,571,000
2004/05/12 348 356 344 356 1,485,000
2004/05/11 337 352 335 348 1,972,000
2004/05/10 347 350 333 335 1,634,000
2004/05/07 361 362 355 357 1,181,000
2004/05/06 372 372 363 365 1,495,000
2004/04/30 368 370 363 369 903,000
2004/04/28 384 385 375 378 916,000
2004/04/27 381 385 377 382 1,058,000
2004/04/26 387 387 381 386 990,000
2004/04/23 386 390 384 388 2,659,000
2004/04/22 380 382 375 379 1,366,000
2004/04/21 371 376 368 375 1,200,000
2004/04/20 366 376 366 373 1,000,000
2004/04/19 371 373 364 367 1,250,000
2004/04/16 367 375 366 371 1,925,000
2004/04/15 375 377 363 366 2,547,000
2004/04/14 380 383 374 374 2,580,000
2004/04/13 387 390 384 384 1,473,000
2004/04/12 380 384 380 382 962,000
2004/04/09 381 383 378 382 1,894,000
2004/04/08 382 386 381 385 2,201,000
2004/04/07 384 388 383 383 2,181,000
2004/04/06 387 389 380 389 2,071,000
2004/04/05 395 397 386 389 4,001,000
2004/04/02 378 387 377 387 3,734,000
2004/04/01 375 378 370 377 4,376,000
2004/03/31 366 372 365 370 4,367,000
2004/03/30 365 365 358 362 2,320,000
2004/03/29 356 369 356 364 6,758,000
2004/03/26 347 354 343 351 6,926,000
2004/03/25 329 337 328 335 3,991,000
2004/03/24 324 327 323 325 2,057,000
2004/03/23 321 324 318 323 2,360,000
2004/03/22 322 324 322 322 1,140,000
2004/03/19 325 326 323 324 1,547,000
2004/03/18 332 333 326 327 2,432,000
2004/03/17 325 330 324 327 2,110,000
2004/03/16 326 327 323 324 1,568,000
2004/03/15 330 331 323 325 3,760,000
2004/03/12 325 325 321 325 4,962,000
2004/03/11 330 332 327 330 1,790,000
2004/03/10 328 335 328 335 3,036,000
2004/03/09 327 329 326 328 1,593,000
2004/03/08 329 331 328 329 2,373,000
2004/03/05 331 332 325 329 2,352,000
2004/03/04 331 334 331 331 1,874,000
2004/03/03 333 335 330 332 2,401,000
2004/03/02 333 336 331 333 3,024,000
2004/03/01 328 333 326 330 2,876,000
2004/02/27 320 327 319 327 1,765,000
2004/02/26 320 321 317 321 868,000
2004/02/25 321 322 317 317 892,000
2004/02/24 326 326 321 322 1,201,000
2004/02/23 320 328 319 328 1,961,000
2004/02/20 322 322 317 319 1,374,000
2004/02/19 323 324 321 321 1,044,000
2004/02/18 326 327 321 323 1,159,000
2004/02/17 323 326 321 326 673,000
2004/02/16 320 320 319 320 498,000
2004/02/13 318 322 317 318 1,295,000
2004/02/12 326 327 320 320 988,000
2004/02/10 323 327 322 325 816,000
2004/02/09 324 328 322 324 983,000
2004/02/06 328 328 323 323 514,000
2004/02/05 322 327 321 327 971,000
2004/02/04 327 328 322 323 806,000
2004/02/03 330 330 324 326 1,142,000
2004/02/02 330 332 328 330 751,000
2004/01/30 327 331 327 330 711,000
2004/01/29 330 330 325 327 1,079,000
2004/01/28 337 337 331 331 1,382,000
2004/01/27 336 341 335 337 1,659,000
2004/01/26 338 339 333 333 1,638,000
2004/01/23 336 341 333 340 1,943,000
2004/01/22 336 338 334 334 1,047,000
2004/01/21 335 338 334 335 1,857,000
2004/01/20 332 335 331 332 1,722,000
2004/01/19 334 335 330 333 1,491,000
2004/01/16 331 334 330 333 1,198,000
2004/01/15 336 338 330 332 1,969,000
2004/01/14 338 339 334 339 1,203,000
2004/01/13 339 339 335 338 1,557,000
2004/01/09 342 343 337 337 1,850,000
2004/01/08 341 343 338 341 1,241,000
2004/01/07 347 347 341 344 534,000
2004/01/06 347 349 343 345 1,167,000
2004/01/05 350 350 346 347 605,000

このページの先頭へ