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
2023/12/29 2,513 2,520 2,482 2,496 330,000
2023/12/28 2,485 2,509 2,483 2,504 204,600
2023/12/27 2,475 2,504 2,472 2,504 372,800
2023/12/26 2,471 2,478 2,453 2,478 412,900
2023/12/25 2,476 2,489 2,468 2,474 468,600
2023/12/22 2,448 2,472 2,442 2,452 409,600
2023/12/21 2,420 2,444 2,412 2,442 524,800
2023/12/20 2,426 2,441 2,422 2,428 539,000
2023/12/19 2,406 2,432 2,396 2,426 430,700
2023/12/18 2,400 2,417 2,392 2,413 404,000
2023/12/15 2,391 2,426 2,383 2,422 499,300
2023/12/14 2,445 2,445 2,384 2,393 747,600
2023/12/13 2,490 2,493 2,431 2,442 714,600
2023/12/12 2,526 2,528 2,473 2,485 663,900
2023/12/11 2,534 2,548 2,505 2,517 588,400
2023/12/08 2,555 2,555 2,516 2,536 601,100
2023/12/07 2,583 2,589 2,561 2,562 322,100
2023/12/06 2,551 2,582 2,550 2,580 292,600
2023/12/05 2,564 2,577 2,547 2,554 502,800
2023/12/04 2,620 2,627 2,569 2,578 569,400
2023/12/01 2,667 2,668 2,627 2,628 420,600
2023/11/30 2,622 2,655 2,618 2,645 506,200
2023/11/29 2,602 2,629 2,601 2,626 452,500
2023/11/28 2,597 2,607 2,574 2,602 371,800
2023/11/27 2,630 2,641 2,614 2,616 384,400
2023/11/24 2,629 2,634 2,611 2,618 322,500
2023/11/22 2,585 2,615 2,579 2,600 318,800
2023/11/21 2,577 2,594 2,573 2,587 329,000
2023/11/20 2,599 2,612 2,589 2,597 418,000
2023/11/17 2,564 2,608 2,559 2,608 481,800
2023/11/16 2,615 2,615 2,543 2,564 786,400
2023/11/15 2,590 2,622 2,570 2,615 506,600
2023/11/14 2,590 2,598 2,554 2,568 369,300
2023/11/13 2,605 2,610 2,561 2,579 434,600
2023/11/10 2,567 2,594 2,552 2,594 610,400
2023/11/09 2,606 2,648 2,539 2,558 1,236,500
2023/11/08 2,730 2,754 2,537 2,624 2,327,300
2023/11/07 2,750 2,757 2,720 2,730 311,400
2023/11/06 2,756 2,774 2,737 2,764 504,200
2023/11/02 2,767 2,767 2,710 2,723 350,300
2023/11/01 2,745 2,759 2,735 2,752 448,400
2023/10/31 2,694 2,717 2,686 2,714 313,300
2023/10/30 2,701 2,706 2,672 2,687 339,800
2023/10/27 2,697 2,734 2,695 2,733 338,900
2023/10/26 2,693 2,702 2,655 2,665 420,500
2023/10/25 2,712 2,725 2,689 2,693 375,000
2023/10/24 2,683 2,698 2,641 2,689 663,900
2023/10/23 2,716 2,723 2,691 2,698 285,400
2023/10/20 2,745 2,750 2,712 2,716 237,400
2023/10/19 2,721 2,744 2,713 2,734 262,600
2023/10/18 2,762 2,768 2,732 2,736 437,100
2023/10/17 2,732 2,754 2,722 2,743 459,800
2023/10/16 2,720 2,747 2,705 2,717 416,900
2023/10/13 2,724 2,742 2,714 2,727 372,500
2023/10/12 2,725 2,744 2,722 2,743 302,200
2023/10/11 2,719 2,739 2,707 2,725 308,200
2023/10/10 2,727 2,744 2,670 2,719 476,900
2023/10/06 2,685 2,702 2,667 2,690 237,300
2023/10/05 2,640 2,696 2,633 2,696 477,800
2023/10/04 2,608 2,656 2,597 2,638 679,600
2023/10/03 2,684 2,686 2,633 2,640 549,100
2023/10/02 2,734 2,765 2,715 2,715 520,400
2023/09/29 2,759 2,768 2,689 2,703 812,000
2023/09/28 2,783 2,802 2,758 2,761 775,700
2023/09/27 2,830 2,860 2,819 2,860 691,300
2023/09/26 2,828 2,851 2,821 2,836 536,000
2023/09/25 2,828 2,834 2,788 2,826 628,500
2023/09/22 2,853 2,853 2,824 2,837 460,400
2023/09/21 2,882 2,891 2,866 2,868 317,700
2023/09/20 2,900 2,909 2,864 2,865 500,400
2023/09/19 2,865 2,899 2,857 2,893 469,400
2023/09/15 2,899 2,909 2,866 2,869 682,400
2023/09/14 2,822 2,882 2,814 2,878 708,000
2023/09/13 2,795 2,813 2,782 2,810 351,500
2023/09/12 2,791 2,804 2,777 2,795 358,500
2023/09/11 2,785 2,790 2,763 2,773 331,200
2023/09/08 2,784 2,800 2,766 2,772 550,100
2023/09/07 2,809 2,824 2,790 2,795 412,400
2023/09/06 2,800 2,830 2,800 2,812 571,900
2023/09/05 2,806 2,818 2,787 2,809 628,900
2023/09/04 2,801 2,805 2,774 2,805 670,300
2023/09/01 2,740 2,795 2,740 2,789 647,900
2023/08/31 2,711 2,764 2,707 2,748 690,300
2023/08/30 2,688 2,705 2,682 2,698 376,700
2023/08/29 2,676 2,703 2,667 2,696 400,600
2023/08/28 2,650 2,684 2,650 2,674 411,000
2023/08/25 2,620 2,642 2,613 2,639 301,500
2023/08/24 2,618 2,640 2,611 2,637 383,600
2023/08/23 2,585 2,622 2,575 2,621 450,100
2023/08/22 2,589 2,609 2,586 2,601 489,500
2023/08/21 2,603 2,616 2,590 2,593 379,900
2023/08/18 2,572 2,607 2,569 2,601 590,200
2023/08/17 2,567 2,572 2,546 2,572 506,600
2023/08/16 2,609 2,609 2,575 2,578 669,000
2023/08/15 2,620 2,626 2,597 2,623 535,300
2023/08/14 2,610 2,625 2,595 2,609 476,800
2023/08/10 2,550 2,590 2,550 2,587 577,800
2023/08/09 2,557 2,559 2,527 2,557 813,800
2023/08/08 2,550 2,564 2,528 2,550 1,213,100
2023/08/07 2,718 2,765 2,536 2,553 2,709,500
2023/08/04 2,727 2,744 2,714 2,718 448,900
2023/08/03 2,780 2,786 2,733 2,733 518,900
2023/08/02 2,811 2,830 2,796 2,804 426,500
2023/08/01 2,815 2,832 2,810 2,826 431,900
2023/07/31 2,815 2,822 2,797 2,806 486,100
2023/07/28 2,760 2,794 2,752 2,792 542,000
2023/07/27 2,753 2,785 2,742 2,782 504,200
2023/07/26 2,748 2,749 2,725 2,746 273,400
2023/07/25 2,736 2,754 2,736 2,748 418,400
2023/07/24 2,734 2,734 2,715 2,724 351,300
2023/07/21 2,724 2,724 2,695 2,713 478,800
2023/07/20 2,723 2,742 2,704 2,706 541,100
2023/07/19 2,690 2,695 2,675 2,695 303,600
2023/07/18 2,660 2,690 2,656 2,671 362,300
2023/07/14 2,665 2,695 2,658 2,665 756,700
2023/07/13 2,702 2,715 2,684 2,697 354,700
2023/07/12 2,721 2,721 2,686 2,698 467,400
2023/07/11 2,745 2,753 2,707 2,708 542,200
2023/07/10 2,713 2,742 2,711 2,734 538,200
2023/07/07 2,701 2,716 2,684 2,693 489,200
2023/07/06 2,725 2,737 2,710 2,720 554,800
2023/07/05 2,731 2,744 2,713 2,741 366,700
2023/07/04 2,754 2,755 2,729 2,735 619,300
2023/07/03 2,730 2,755 2,730 2,752 709,900
2023/06/30 2,719 2,721 2,687 2,713 487,900
2023/06/29 2,709 2,724 2,698 2,714 539,400
2023/06/28 2,669 2,729 2,661 2,729 886,500
2023/06/27 2,661 2,661 2,623 2,645 443,600
2023/06/26 2,616 2,660 2,603 2,637 633,000
2023/06/23 2,609 2,618 2,586 2,598 584,700
2023/06/22 2,595 2,616 2,588 2,601 464,800
2023/06/21 2,574 2,602 2,568 2,600 511,200
2023/06/20 2,610 2,612 2,572 2,585 727,900
2023/06/19 2,630 2,641 2,598 2,610 675,300
2023/06/16 2,626 2,635 2,595 2,632 1,350,900
2023/06/15 2,625 2,640 2,604 2,626 1,353,000
2023/06/14 2,650 2,662 2,633 2,644 1,075,300
2023/06/13 2,660 2,666 2,642 2,647 729,300
2023/06/12 2,665 2,691 2,656 2,662 639,400
2023/06/09 2,600 2,637 2,598 2,634 708,800
2023/06/08 2,639 2,655 2,614 2,622 540,300
2023/06/07 2,637 2,662 2,617 2,626 810,800
2023/06/06 2,600 2,618 2,583 2,612 459,500
2023/06/05 2,603 2,622 2,598 2,617 636,700
2023/06/02 2,536 2,563 2,534 2,555 434,900
2023/06/01 2,553 2,554 2,523 2,536 805,200
2023/05/31 2,543 2,567 2,518 2,563 870,100
2023/05/30 2,588 2,605 2,518 2,550 1,099,900
2023/05/29 2,651 2,668 2,575 2,618 798,800
2023/05/26 2,666 2,670 2,633 2,635 432,100
2023/05/25 2,685 2,694 2,672 2,673 323,300
2023/05/24 2,708 2,713 2,687 2,690 259,700
2023/05/23 2,705 2,724 2,678 2,689 581,500
2023/05/22 2,703 2,706 2,677 2,703 401,400
2023/05/19 2,697 2,708 2,683 2,700 421,700
2023/05/18 2,698 2,698 2,661 2,687 451,300
2023/05/17 2,674 2,686 2,645 2,685 507,500
2023/05/16 2,680 2,698 2,658 2,673 473,300
2023/05/15 2,650 2,690 2,629 2,674 649,800
2023/05/12 2,611 2,665 2,607 2,628 1,516,100
2023/05/11 2,700 2,771 2,609 2,699 1,941,000
2023/05/10 2,727 2,739 2,715 2,715 256,100
2023/05/09 2,727 2,740 2,717 2,727 304,000
2023/05/08 2,719 2,738 2,711 2,724 363,000
2023/05/02 2,740 2,742 2,715 2,723 253,200
2023/05/01 2,723 2,749 2,720 2,736 343,800
2023/04/28 2,704 2,713 2,692 2,713 387,900
2023/04/27 2,662 2,696 2,656 2,694 318,400
2023/04/26 2,692 2,692 2,662 2,674 306,900
2023/04/25 2,720 2,732 2,703 2,705 206,500
2023/04/24 2,705 2,715 2,703 2,712 298,900
2023/04/21 2,724 2,728 2,703 2,718 243,600
2023/04/20 2,716 2,735 2,705 2,724 236,400
2023/04/19 2,702 2,718 2,698 2,718 306,600
2023/04/18 2,734 2,744 2,721 2,732 260,700
2023/04/17 2,754 2,757 2,720 2,731 245,500
2023/04/14 2,746 2,747 2,715 2,730 461,000
2023/04/13 2,685 2,728 2,679 2,721 428,200
2023/04/12 2,687 2,699 2,671 2,689 476,000
2023/04/11 2,674 2,688 2,666 2,679 327,200
2023/04/10 2,673 2,674 2,651 2,662 197,200
2023/04/07 2,641 2,666 2,638 2,657 256,500
2023/04/06 2,672 2,672 2,642 2,652 377,600
2023/04/05 2,740 2,740 2,690 2,697 459,400
2023/04/04 2,769 2,769 2,742 2,768 413,800
2023/04/03 2,765 2,770 2,743 2,769 257,700
2023/03/31 2,741 2,749 2,730 2,735 347,300
2023/03/30 2,731 2,739 2,718 2,733 353,800
2023/03/29 2,730 2,756 2,713 2,756 418,600
2023/03/28 2,712 2,748 2,709 2,726 322,300
2023/03/27 2,735 2,740 2,712 2,715 284,500
2023/03/24 2,715 2,727 2,710 2,720 332,700
2023/03/23 2,703 2,719 2,696 2,719 454,600
2023/03/22 2,743 2,743 2,698 2,720 361,200
2023/03/20 2,693 2,731 2,690 2,708 347,300
2023/03/17 2,721 2,731 2,698 2,720 404,400
2023/03/16 2,684 2,718 2,668 2,710 426,600
2023/03/15 2,761 2,796 2,754 2,761 476,400
2023/03/14 2,733 2,742 2,693 2,711 581,000
2023/03/13 2,827 2,837 2,764 2,780 467,200
2023/03/10 2,846 2,881 2,846 2,865 640,100
2023/03/09 2,852 2,878 2,836 2,878 495,300
2023/03/08 2,818 2,826 2,801 2,820 517,200
2023/03/07 2,820 2,845 2,812 2,828 718,600
2023/03/06 2,866 2,866 2,838 2,849 483,600
2023/03/03 2,850 2,866 2,836 2,848 790,400
2023/03/02 2,887 2,894 2,858 2,861 352,800
2023/03/01 2,855 2,871 2,851 2,871 358,000
2023/02/28 2,912 2,917 2,869 2,875 455,900
2023/02/27 2,900 2,909 2,878 2,907 329,700
2023/02/24 2,895 2,895 2,861 2,876 355,300
2023/02/22 2,901 2,915 2,862 2,862 543,200
2023/02/21 2,933 2,945 2,923 2,928 490,600
2023/02/20 2,930 2,948 2,914 2,944 407,300
2023/02/17 2,870 2,907 2,865 2,904 420,500
2023/02/16 2,864 2,896 2,861 2,894 731,000
2023/02/15 2,852 2,854 2,823 2,838 514,900
2023/02/14 2,840 2,864 2,830 2,837 593,700
2023/02/13 2,795 2,832 2,793 2,825 696,100
2023/02/10 2,743 2,784 2,739 2,773 800,500
2023/02/09 2,695 2,741 2,690 2,739 495,600
2023/02/08 2,632 2,728 2,622 2,705 747,500
2023/02/07 2,692 2,738 2,660 2,662 893,900
2023/02/06 2,695 2,716 2,689 2,715 455,300
2023/02/03 2,676 2,692 2,669 2,675 363,300
2023/02/02 2,726 2,733 2,683 2,705 628,100
2023/02/01 2,715 2,717 2,687 2,694 562,000
2023/01/31 2,685 2,688 2,668 2,686 1,033,200
2023/01/30 2,695 2,704 2,666 2,682 561,700
2023/01/27 2,671 2,691 2,657 2,689 517,600
2023/01/26 2,655 2,663 2,642 2,663 488,200
2023/01/25 2,630 2,655 2,621 2,652 573,800
2023/01/24 2,675 2,682 2,628 2,638 644,700
2023/01/23 2,686 2,698 2,635 2,647 614,600
2023/01/20 2,613 2,647 2,613 2,641 443,700
2023/01/19 2,600 2,625 2,588 2,620 503,800
2023/01/18 2,522 2,622 2,520 2,610 1,068,800
2023/01/17 2,548 2,560 2,510 2,510 1,288,300
2023/01/16 2,545 2,592 2,531 2,535 2,517,500
2023/01/13 3,020 3,035 3,005 3,015 421,000
2023/01/12 3,030 3,060 3,030 3,040 372,000
2023/01/11 3,015 3,035 3,005 3,030 312,500
2023/01/10 3,010 3,025 2,996 2,998 311,500
2023/01/06 2,995 3,010 2,990 2,993 500,400
2023/01/05 2,995 3,010 2,994 3,010 387,400
2023/01/04 3,005 3,015 2,991 2,991 299,400

このページの先頭へ