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
2024/04/25 2,224 2,262 2,224 2,238 7,500
2024/04/24 2,225 2,274 2,210 2,224 9,500
2024/04/23 2,192 2,221 2,192 2,219 3,400
2024/04/22 2,160 2,192 2,160 2,192 10,400
2024/04/19 2,222 2,224 2,143 2,152 14,400
2024/04/18 2,235 2,243 2,235 2,243 700
2024/04/17 2,230 2,250 2,197 2,235 7,900
2024/04/16 2,270 2,283 2,208 2,217 6,500
2024/04/15 2,290 2,290 2,254 2,283 9,900
2024/04/12 2,308 2,327 2,307 2,327 800
2024/04/11 2,330 2,335 2,315 2,332 13,000
2024/04/10 2,334 2,346 2,309 2,330 12,600
2024/04/09 2,365 2,365 2,330 2,347 5,200
2024/04/08 2,339 2,356 2,314 2,356 5,800
2024/04/05 2,299 2,318 2,290 2,308 13,700
2024/04/04 2,300 2,300 2,259 2,290 9,400
2024/04/03 2,340 2,340 2,210 2,250 39,400
2024/04/02 2,421 2,430 2,391 2,420 19,600
2024/04/01 2,449 2,450 2,410 2,428 18,500
2024/03/29 2,415 2,435 2,408 2,421 9,900
2024/03/28 2,410 2,428 2,410 2,415 8,100
2024/03/27 2,418 2,450 2,418 2,420 9,600
2024/03/26 2,466 2,466 2,418 2,418 7,100
2024/03/25 2,413 2,460 2,413 2,434 11,400
2024/03/22 2,409 2,447 2,408 2,411 13,200
2024/03/21 2,439 2,448 2,411 2,411 6,600
2024/03/19 2,441 2,492 2,412 2,421 11,700
2024/03/18 2,508 2,508 2,416 2,455 26,300
2024/03/15 2,491 2,517 2,458 2,499 33,700
2024/03/14 2,419 2,488 2,419 2,488 46,900
2024/03/13 2,331 2,438 2,331 2,397 52,400
2024/03/12 2,261 2,333 2,261 2,331 43,500
2024/03/11 2,238 2,315 2,220 2,263 56,300
2024/03/08 2,196 2,250 2,189 2,243 9,300
2024/03/07 2,257 2,266 2,171 2,209 7,900
2024/03/06 2,246 2,283 2,240 2,255 14,100
2024/03/05 2,238 2,258 2,166 2,249 9,300
2024/03/04 2,263 2,273 2,221 2,263 16,000
2024/03/01 2,268 2,279 2,256 2,263 4,700
2024/02/29 2,267 2,267 2,235 2,248 6,000
2024/02/28 2,268 2,295 2,256 2,268 12,200
2024/02/27 2,263 2,285 2,242 2,279 14,900
2024/02/26 2,249 2,268 2,229 2,259 15,600
2024/02/22 2,188 2,255 2,188 2,210 37,300
2024/02/21 2,187 2,220 2,185 2,188 6,600
2024/02/20 2,245 2,249 2,189 2,209 9,400
2024/02/19 2,186 2,244 2,186 2,241 27,500
2024/02/16 2,161 2,192 2,159 2,178 14,200
2024/02/15 2,182 2,190 2,160 2,162 10,300
2024/02/14 2,130 2,186 2,115 2,164 28,500
2024/02/13 2,064 2,155 2,045 2,129 39,600
2024/02/09 2,072 2,100 2,056 2,084 14,400
2024/02/08 2,097 2,097 2,031 2,072 27,800
2024/02/07 2,093 2,098 2,069 2,082 14,400
2024/02/06 2,101 2,128 2,090 2,105 15,800
2024/02/05 2,120 2,120 2,093 2,103 12,900
2024/02/02 2,083 2,120 2,060 2,115 40,300
2024/02/01 2,062 2,080 2,060 2,073 19,400
2024/01/31 2,078 2,078 2,050 2,060 7,900
2024/01/30 2,071 2,083 2,070 2,076 12,400
2024/01/29 2,071 2,074 2,060 2,066 6,100
2024/01/26 2,065 2,075 2,059 2,073 10,800
2024/01/25 2,019 2,077 2,017 2,058 31,600
2024/01/24 2,025 2,025 2,008 2,019 6,200
2024/01/23 1,996 2,025 1,996 2,007 29,400
2024/01/22 2,005 2,008 1,996 1,996 4,800
2024/01/19 2,015 2,015 1,991 1,991 8,700
2024/01/18 1,996 2,015 1,984 2,015 12,900
2024/01/17 1,999 2,000 1,980 1,986 13,100
2024/01/16 2,020 2,020 1,981 1,982 21,400
2024/01/15 1,965 2,014 1,965 2,005 28,700
2024/01/12 1,968 1,973 1,961 1,965 16,400
2024/01/11 1,960 1,965 1,953 1,960 10,100
2024/01/10 1,949 1,954 1,936 1,948 9,100
2024/01/09 1,928 1,955 1,924 1,934 6,400
2024/01/05 1,928 1,936 1,910 1,921 19,000
2024/01/04 1,873 1,919 1,873 1,905 26,100
2023/12/29 1,872 1,886 1,870 1,873 4,800
2023/12/28 1,843 1,870 1,839 1,870 6,200
2023/12/27 1,830 1,837 1,830 1,837 13,800
2023/12/26 1,833 1,839 1,831 1,832 6,400
2023/12/25 1,844 1,850 1,829 1,833 25,600
2023/12/22 1,845 1,854 1,842 1,842 4,200
2023/12/21 1,855 1,859 1,845 1,845 8,900
2023/12/20 1,862 1,873 1,856 1,859 8,500
2023/12/19 1,872 1,872 1,850 1,862 4,300
2023/12/18 1,848 1,870 1,837 1,858 14,800
2023/12/15 1,862 1,862 1,848 1,848 7,800
2023/12/14 1,858 1,862 1,840 1,862 17,700
2023/12/13 1,875 1,875 1,844 1,851 22,500
2023/12/12 1,870 1,870 1,852 1,855 15,100
2023/12/11 1,838 1,855 1,831 1,848 10,700
2023/12/08 1,840 1,849 1,824 1,825 17,800
2023/12/07 1,856 1,861 1,849 1,855 7,300
2023/12/06 1,837 1,880 1,837 1,870 11,400
2023/12/05 1,857 1,857 1,835 1,839 8,800
2023/12/04 1,850 1,859 1,844 1,857 8,000
2023/12/01 1,856 1,859 1,845 1,854 8,800
2023/11/30 1,859 1,862 1,852 1,855 8,100
2023/11/29 1,872 1,875 1,861 1,866 16,000
2023/11/28 1,882 1,883 1,871 1,871 17,100
2023/11/27 1,869 1,885 1,866 1,883 12,500
2023/11/24 1,842 1,865 1,840 1,865 13,100
2023/11/22 1,828 1,840 1,820 1,834 9,300
2023/11/21 1,822 1,829 1,816 1,828 6,000
2023/11/20 1,851 1,863 1,814 1,829 15,700
2023/11/17 1,842 1,850 1,838 1,844 6,200
2023/11/16 1,848 1,851 1,820 1,831 14,300
2023/11/15 1,832 1,845 1,823 1,835 8,600
2023/11/14 1,819 1,825 1,813 1,818 17,600
2023/11/13 1,835 1,844 1,806 1,812 15,800
2023/11/10 1,848 1,852 1,806 1,833 32,700
2023/11/09 1,838 1,900 1,833 1,849 34,900
2023/11/08 1,875 1,875 1,821 1,832 15,500
2023/11/07 1,881 1,900 1,870 1,870 9,100
2023/11/06 1,900 1,900 1,879 1,882 13,300
2023/11/02 1,875 1,883 1,861 1,877 8,300
2023/11/01 1,858 1,867 1,850 1,860 7,400
2023/10/31 1,833 1,858 1,833 1,858 3,300
2023/10/30 1,852 1,863 1,829 1,832 8,400
2023/10/27 1,847 1,868 1,838 1,864 8,300
2023/10/26 1,852 1,863 1,831 1,840 10,200
2023/10/25 1,845 1,873 1,841 1,852 7,300
2023/10/24 1,830 1,845 1,795 1,840 36,000
2023/10/23 1,897 1,897 1,845 1,845 10,400
2023/10/20 1,890 1,893 1,869 1,893 4,400
2023/10/19 1,855 1,897 1,851 1,886 12,000
2023/10/18 1,859 1,871 1,849 1,855 7,200
2023/10/17 1,880 1,884 1,836 1,851 19,800
2023/10/16 1,881 1,882 1,856 1,862 17,600
2023/10/13 1,907 1,907 1,854 1,874 15,800
2023/10/12 1,901 1,911 1,885 1,907 12,500
2023/10/11 1,928 1,928 1,888 1,888 10,100
2023/10/10 1,948 1,948 1,905 1,912 8,600
2023/10/06 1,885 1,909 1,885 1,908 9,900
2023/10/05 1,865 1,893 1,860 1,884 15,000
2023/10/04 1,898 1,900 1,854 1,864 29,600
2023/10/03 1,975 1,975 1,900 1,921 29,600
2023/10/02 2,060 2,067 1,966 1,969 37,100
2023/09/29 2,069 2,069 2,045 2,060 10,500
2023/09/28 2,062 2,074 2,046 2,064 10,900
2023/09/27 2,069 2,085 2,055 2,082 11,700
2023/09/26 2,090 2,090 2,064 2,079 3,100
2023/09/25 2,093 2,111 2,057 2,090 8,100
2023/09/22 2,089 2,089 2,056 2,077 16,900
2023/09/21 2,108 2,109 2,093 2,093 5,700
2023/09/20 2,129 2,129 2,102 2,108 11,500
2023/09/19 2,096 2,119 2,076 2,119 31,100
2023/09/15 2,042 2,084 2,033 2,084 14,000
2023/09/14 2,027 2,030 2,019 2,028 6,300
2023/09/13 2,027 2,028 2,011 2,011 5,500
2023/09/12 2,009 2,023 2,008 2,016 8,800
2023/09/11 2,021 2,030 2,005 2,014 9,100
2023/09/08 2,008 2,022 2,005 2,021 12,500
2023/09/07 2,015 2,024 2,004 2,008 7,800
2023/09/06 2,036 2,047 2,016 2,021 11,300
2023/09/05 2,064 2,064 2,036 2,042 7,600
2023/09/04 2,046 2,058 2,043 2,050 4,600
2023/09/01 2,062 2,062 2,042 2,043 8,200
2023/08/31 2,075 2,077 2,063 2,066 4,700
2023/08/30 2,078 2,080 2,068 2,075 8,100
2023/08/29 2,080 2,080 2,062 2,078 2,800
2023/08/28 2,050 2,079 2,050 2,079 10,300
2023/08/25 2,030 2,042 2,021 2,040 17,800
2023/08/24 2,021 2,046 2,021 2,044 7,700
2023/08/23 1,994 2,029 1,994 2,029 5,700
2023/08/22 1,990 2,000 1,984 1,991 9,400
2023/08/21 1,978 2,009 1,975 1,988 14,900
2023/08/18 2,018 2,024 1,982 1,988 18,200
2023/08/17 2,036 2,041 2,022 2,038 6,200
2023/08/16 2,025 2,043 2,017 2,030 10,500
2023/08/15 2,047 2,047 2,022 2,029 8,800
2023/08/14 2,068 2,069 2,030 2,030 18,600
2023/08/10 2,050 2,062 1,980 2,062 29,900
2023/08/09 2,113 2,123 2,050 2,068 44,400
2023/08/08 2,110 2,123 2,109 2,117 13,000
2023/08/07 2,100 2,116 2,080 2,110 10,700
2023/08/04 2,082 2,123 2,076 2,116 20,100
2023/08/03 2,140 2,140 2,094 2,104 20,400
2023/08/02 2,150 2,157 2,134 2,140 17,500
2023/08/01 2,140 2,156 2,140 2,156 13,900
2023/07/31 2,156 2,168 2,133 2,136 16,600
2023/07/28 2,126 2,151 2,105 2,145 19,400
2023/07/27 2,155 2,155 2,125 2,139 19,900
2023/07/26 2,190 2,190 2,120 2,140 46,300
2023/07/25 2,140 2,197 2,140 2,190 39,200
2023/07/24 2,139 2,155 2,120 2,126 35,900
2023/07/21 2,012 2,122 2,008 2,110 72,900
2023/07/20 2,022 2,058 2,008 2,026 54,500
2023/07/19 2,012 2,049 1,988 2,012 56,400
2023/07/18 1,982 1,999 1,970 1,995 29,500
2023/07/14 1,980 1,980 1,936 1,969 26,100
2023/07/13 1,962 1,996 1,956 1,976 65,800
2023/07/12 1,982 1,984 1,948 1,950 35,500
2023/07/11 1,985 1,999 1,947 1,962 52,200
2023/07/10 1,955 1,988 1,950 1,964 50,500
2023/07/07 1,923 1,955 1,923 1,947 25,000
2023/07/06 1,949 1,976 1,921 1,921 46,600
2023/07/05 1,956 1,980 1,951 1,966 30,600
2023/07/04 1,971 1,977 1,954 1,961 17,800

このページの先頭へ