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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,120 | 2,120 | 2,085 | 2,089 | 11,900 |
| 2025/06/12 | 2,165 | 2,165 | 2,102 | 2,120 | 9,100 |
| 2025/06/11 | 2,176 | 2,189 | 2,135 | 2,146 | 13,900 |
| 2025/06/10 | 2,174 | 2,189 | 2,159 | 2,171 | 9,400 |
| 2025/06/09 | 2,147 | 2,181 | 2,147 | 2,163 | 12,000 |
| 2025/06/06 | 2,139 | 2,140 | 2,110 | 2,139 | 6,200 |
| 2025/06/05 | 2,148 | 2,148 | 2,110 | 2,110 | 4,800 |
| 2025/06/04 | 2,093 | 2,145 | 2,093 | 2,134 | 21,500 |
| 2025/06/03 | 2,059 | 2,082 | 2,047 | 2,082 | 9,200 |
| 2025/06/02 | 2,042 | 2,077 | 2,040 | 2,077 | 8,900 |
| 2025/05/30 | 2,054 | 2,065 | 2,039 | 2,047 | 7,000 |
| 2025/05/29 | 2,075 | 2,080 | 2,053 | 2,068 | 5,500 |
| 2025/05/28 | 2,050 | 2,080 | 2,042 | 2,070 | 7,100 |
| 2025/05/27 | 2,050 | 2,067 | 2,041 | 2,062 | 2,800 |
| 2025/05/26 | 2,065 | 2,073 | 2,032 | 2,048 | 15,500 |
| 2025/05/23 | 2,028 | 2,063 | 2,026 | 2,063 | 9,400 |
| 2025/05/22 | 2,030 | 2,030 | 2,004 | 2,025 | 2,400 |
| 2025/05/21 | 2,029 | 2,051 | 2,003 | 2,030 | 12,600 |
| 2025/05/20 | 2,056 | 2,060 | 2,035 | 2,035 | 9,400 |
| 2025/05/19 | 2,021 | 2,058 | 2,016 | 2,056 | 23,200 |
| 2025/05/16 | 2,025 | 2,071 | 2,014 | 2,019 | 14,700 |
| 2025/05/15 | 2,025 | 2,069 | 2,017 | 2,017 | 13,900 |
| 2025/05/14 | 2,058 | 2,059 | 2,013 | 2,014 | 13,300 |
| 2025/05/13 | 2,043 | 2,096 | 2,043 | 2,048 | 41,200 |
| 2025/05/12 | 1,976 | 2,049 | 1,972 | 2,029 | 79,200 |
| 2025/05/09 | 1,951 | 1,997 | 1,931 | 1,960 | 34,400 |
| 2025/05/08 | 1,925 | 1,973 | 1,910 | 1,937 | 14,200 |
| 2025/05/07 | 1,925 | 1,960 | 1,912 | 1,925 | 19,400 |
| 2025/05/02 | 1,930 | 1,935 | 1,898 | 1,927 | 7,900 |
| 2025/05/01 | 1,919 | 1,940 | 1,901 | 1,917 | 13,700 |
| 2025/04/30 | 1,869 | 1,919 | 1,869 | 1,919 | 7,300 |
| 2025/04/28 | 1,899 | 1,917 | 1,864 | 1,874 | 15,100 |
| 2025/04/25 | 1,890 | 1,894 | 1,860 | 1,863 | 13,100 |
| 2025/04/24 | 1,895 | 1,898 | 1,884 | 1,890 | 7,700 |
| 2025/04/23 | 1,832 | 1,895 | 1,832 | 1,881 | 9,300 |
| 2025/04/22 | 1,834 | 1,870 | 1,832 | 1,832 | 1,100 |
| 2025/04/21 | 1,853 | 1,871 | 1,846 | 1,846 | 8,800 |
| 2025/04/18 | 1,822 | 1,866 | 1,822 | 1,853 | 11,100 |
| 2025/04/17 | 1,785 | 1,828 | 1,785 | 1,818 | 9,000 |
| 2025/04/16 | 1,784 | 1,804 | 1,784 | 1,785 | 10,900 |
| 2025/04/15 | 1,771 | 1,792 | 1,767 | 1,771 | 9,200 |
| 2025/04/14 | 1,741 | 1,791 | 1,730 | 1,766 | 17,000 |
| 2025/04/11 | 1,700 | 1,753 | 1,693 | 1,726 | 15,300 |
| 2025/04/10 | 1,778 | 1,778 | 1,700 | 1,717 | 17,000 |
| 2025/04/09 | 1,645 | 1,671 | 1,630 | 1,658 | 34,900 |
| 2025/04/08 | 1,682 | 1,704 | 1,672 | 1,684 | 27,900 |
| 2025/04/07 | 1,650 | 1,679 | 1,612 | 1,642 | 32,800 |
| 2025/04/04 | 1,780 | 1,780 | 1,696 | 1,715 | 26,800 |
| 2025/04/03 | 1,786 | 1,810 | 1,786 | 1,793 | 8,900 |
| 2025/04/02 | 1,838 | 1,839 | 1,812 | 1,812 | 7,800 |
| 2025/04/01 | 1,873 | 1,873 | 1,837 | 1,837 | 2,400 |
| 2025/03/31 | 1,883 | 1,883 | 1,828 | 1,833 | 11,600 |
| 2025/03/28 | 1,911 | 1,911 | 1,887 | 1,890 | 5,000 |
| 2025/03/27 | 1,935 | 1,941 | 1,926 | 1,938 | 5,900 |
| 2025/03/26 | 1,931 | 1,945 | 1,925 | 1,935 | 10,000 |
| 2025/03/25 | 1,919 | 1,931 | 1,903 | 1,931 | 12,200 |
| 2025/03/24 | 1,934 | 1,934 | 1,907 | 1,913 | 4,900 |
| 2025/03/21 | 1,935 | 1,936 | 1,931 | 1,934 | 8,400 |
| 2025/03/19 | 1,922 | 1,945 | 1,918 | 1,938 | 17,300 |
| 2025/03/18 | 1,920 | 1,922 | 1,903 | 1,912 | 15,200 |
| 2025/03/17 | 1,910 | 1,920 | 1,898 | 1,914 | 23,400 |
| 2025/03/14 | 1,873 | 1,897 | 1,870 | 1,894 | 10,900 |
| 2025/03/13 | 1,881 | 1,885 | 1,867 | 1,873 | 26,400 |
| 2025/03/12 | 1,890 | 1,915 | 1,875 | 1,883 | 48,100 |
| 2025/03/11 | 1,801 | 1,899 | 1,785 | 1,860 | 99,200 |
| 2025/03/10 | 1,810 | 1,813 | 1,805 | 1,806 | 9,900 |
| 2025/03/07 | 1,805 | 1,811 | 1,804 | 1,811 | 7,300 |
| 2025/03/06 | 1,814 | 1,816 | 1,805 | 1,811 | 10,100 |
| 2025/03/05 | 1,822 | 1,826 | 1,813 | 1,816 | 7,600 |
| 2025/03/04 | 1,836 | 1,836 | 1,823 | 1,835 | 5,300 |
| 2025/03/03 | 1,840 | 1,854 | 1,832 | 1,840 | 25,000 |
| 2025/02/28 | 1,840 | 1,844 | 1,822 | 1,844 | 7,800 |
| 2025/02/27 | 1,840 | 1,854 | 1,836 | 1,842 | 4,500 |
| 2025/02/26 | 1,850 | 1,850 | 1,830 | 1,840 | 6,300 |
| 2025/02/25 | 1,852 | 1,861 | 1,851 | 1,851 | 8,500 |
| 2025/02/21 | 1,859 | 1,859 | 1,850 | 1,852 | 3,100 |
| 2025/02/20 | 1,860 | 1,872 | 1,850 | 1,859 | 6,000 |
| 2025/02/19 | 1,864 | 1,874 | 1,841 | 1,860 | 25,000 |
| 2025/02/18 | 1,875 | 1,875 | 1,855 | 1,864 | 6,500 |
| 2025/02/17 | 1,870 | 1,877 | 1,862 | 1,875 | 4,900 |
| 2025/02/14 | 1,864 | 1,864 | 1,851 | 1,860 | 4,400 |
| 2025/02/13 | 1,850 | 1,866 | 1,849 | 1,864 | 8,200 |
| 2025/02/12 | 1,860 | 1,860 | 1,846 | 1,850 | 6,700 |
| 2025/02/10 | 1,870 | 1,871 | 1,860 | 1,860 | 5,800 |
| 2025/02/07 | 1,830 | 1,905 | 1,827 | 1,879 | 24,800 |
| 2025/02/06 | 1,832 | 1,838 | 1,802 | 1,824 | 12,900 |
| 2025/02/05 | 1,835 | 1,839 | 1,826 | 1,830 | 7,700 |
| 2025/02/04 | 1,841 | 1,867 | 1,835 | 1,835 | 7,000 |
| 2025/02/03 | 1,870 | 1,870 | 1,840 | 1,841 | 15,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,858 | 1,870 | 8,000 |
| 2025/01/30 | 1,865 | 1,892 | 1,855 | 1,858 | 8,900 |
| 2025/01/29 | 1,888 | 1,888 | 1,860 | 1,865 | 4,700 |
| 2025/01/28 | 1,896 | 1,909 | 1,881 | 1,881 | 11,300 |
| 2025/01/27 | 1,894 | 1,915 | 1,892 | 1,895 | 9,100 |
| 2025/01/24 | 1,870 | 1,893 | 1,870 | 1,891 | 3,600 |
| 2025/01/23 | 1,889 | 1,895 | 1,867 | 1,877 | 5,600 |
| 2025/01/22 | 1,869 | 1,871 | 1,863 | 1,871 | 1,700 |
| 2025/01/21 | 1,879 | 1,879 | 1,852 | 1,869 | 1,300 |
| 2025/01/20 | 1,830 | 1,861 | 1,830 | 1,852 | 1,900 |
| 2025/01/17 | 1,846 | 1,847 | 1,828 | 1,829 | 5,900 |
| 2025/01/16 | 1,888 | 1,888 | 1,844 | 1,844 | 2,600 |
| 2025/01/15 | 1,867 | 1,869 | 1,862 | 1,862 | 3,500 |
| 2025/01/14 | 1,886 | 1,886 | 1,855 | 1,855 | 5,500 |
| 2025/01/10 | 1,885 | 1,895 | 1,874 | 1,895 | 3,700 |
| 2025/01/09 | 1,881 | 1,920 | 1,880 | 1,891 | 4,700 |
| 2025/01/08 | 1,887 | 1,904 | 1,884 | 1,884 | 3,200 |
| 2025/01/07 | 1,922 | 1,923 | 1,836 | 1,887 | 16,700 |
| 2025/01/06 | 1,886 | 1,930 | 1,886 | 1,922 | 8,300 |
| 2024/12/30 | 1,889 | 1,896 | 1,865 | 1,875 | 3,500 |
| 2024/12/27 | 1,920 | 1,920 | 1,868 | 1,898 | 12,700 |
| 2024/12/26 | 1,881 | 1,928 | 1,881 | 1,917 | 7,800 |
| 2024/12/25 | 1,857 | 1,885 | 1,857 | 1,881 | 4,400 |
| 2024/12/24 | 1,872 | 1,879 | 1,850 | 1,850 | 3,200 |
| 2024/12/23 | 1,874 | 1,890 | 1,868 | 1,868 | 4,800 |
| 2024/12/20 | 1,905 | 1,905 | 1,880 | 1,880 | 2,800 |
| 2024/12/19 | 1,898 | 1,900 | 1,887 | 1,899 | 6,000 |
| 2024/12/18 | 1,912 | 1,922 | 1,904 | 1,906 | 5,200 |
| 2024/12/17 | 1,940 | 1,940 | 1,893 | 1,908 | 13,100 |
| 2024/12/16 | 1,913 | 1,976 | 1,902 | 1,910 | 22,300 |
| 2024/12/13 | 1,830 | 1,873 | 1,830 | 1,873 | 9,300 |
| 2024/12/12 | 1,890 | 1,890 | 1,818 | 1,818 | 14,100 |
| 2024/12/11 | 1,870 | 1,900 | 1,811 | 1,831 | 36,300 |
| 2024/12/10 | 1,794 | 1,835 | 1,775 | 1,830 | 23,100 |
| 2024/12/09 | 1,736 | 1,764 | 1,736 | 1,756 | 13,300 |
| 2024/12/06 | 1,741 | 1,750 | 1,734 | 1,734 | 2,800 |
| 2024/12/05 | 1,750 | 1,751 | 1,740 | 1,740 | 6,700 |
| 2024/12/04 | 1,760 | 1,760 | 1,730 | 1,741 | 5,900 |
| 2024/12/03 | 1,754 | 1,765 | 1,740 | 1,760 | 10,400 |
| 2024/12/02 | 1,755 | 1,756 | 1,745 | 1,747 | 5,100 |
| 2024/11/29 | 1,769 | 1,769 | 1,752 | 1,752 | 4,000 |
| 2024/11/28 | 1,749 | 1,780 | 1,749 | 1,769 | 4,400 |
| 2024/11/27 | 1,782 | 1,782 | 1,740 | 1,751 | 9,200 |
| 2024/11/26 | 1,780 | 1,796 | 1,773 | 1,781 | 7,800 |
| 2024/11/25 | 1,820 | 1,820 | 1,791 | 1,791 | 17,200 |
| 2024/11/22 | 1,849 | 1,849 | 1,825 | 1,825 | 5,400 |
| 2024/11/21 | 1,834 | 1,849 | 1,830 | 1,841 | 6,200 |
| 2024/11/20 | 1,835 | 1,835 | 1,825 | 1,825 | 5,900 |
| 2024/11/19 | 1,815 | 1,835 | 1,806 | 1,835 | 11,000 |
| 2024/11/18 | 1,816 | 1,816 | 1,792 | 1,810 | 5,500 |
| 2024/11/15 | 1,810 | 1,810 | 1,786 | 1,804 | 5,100 |
| 2024/11/14 | 1,793 | 1,834 | 1,776 | 1,810 | 18,900 |
| 2024/11/13 | 1,773 | 1,790 | 1,770 | 1,775 | 10,500 |
| 2024/11/12 | 1,729 | 1,768 | 1,719 | 1,768 | 15,400 |
| 2024/11/11 | 1,696 | 1,750 | 1,679 | 1,711 | 59,600 |
| 2024/11/08 | 1,674 | 1,677 | 1,661 | 1,676 | 4,400 |
| 2024/11/07 | 1,664 | 1,674 | 1,661 | 1,674 | 2,900 |
| 2024/11/06 | 1,662 | 1,687 | 1,662 | 1,667 | 7,600 |
| 2024/11/05 | 1,693 | 1,696 | 1,664 | 1,668 | 6,400 |
| 2024/11/01 | 1,690 | 1,698 | 1,683 | 1,697 | 11,400 |
| 2024/10/31 | 1,696 | 1,696 | 1,676 | 1,692 | 3,000 |
| 2024/10/30 | 1,669 | 1,696 | 1,665 | 1,696 | 14,200 |
| 2024/10/29 | 1,642 | 1,668 | 1,642 | 1,665 | 14,400 |
| 2024/10/28 | 1,666 | 1,675 | 1,650 | 1,656 | 26,400 |
| 2024/10/25 | 1,681 | 1,684 | 1,671 | 1,679 | 16,800 |
| 2024/10/24 | 1,709 | 1,709 | 1,681 | 1,681 | 12,800 |
| 2024/10/23 | 1,714 | 1,719 | 1,702 | 1,710 | 7,200 |
| 2024/10/22 | 1,723 | 1,723 | 1,712 | 1,715 | 14,400 |
| 2024/10/21 | 1,720 | 1,730 | 1,720 | 1,721 | 7,300 |
| 2024/10/18 | 1,725 | 1,726 | 1,722 | 1,725 | 11,400 |
| 2024/10/17 | 1,735 | 1,735 | 1,725 | 1,726 | 5,200 |
| 2024/10/16 | 1,738 | 1,738 | 1,727 | 1,729 | 4,800 |
| 2024/10/15 | 1,742 | 1,742 | 1,738 | 1,738 | 6,300 |
| 2024/10/11 | 1,744 | 1,748 | 1,741 | 1,742 | 2,600 |
| 2024/10/10 | 1,751 | 1,751 | 1,745 | 1,746 | 2,300 |
| 2024/10/09 | 1,759 | 1,769 | 1,746 | 1,754 | 10,300 |
| 2024/10/08 | 1,770 | 1,770 | 1,750 | 1,756 | 2,400 |
| 2024/10/07 | 1,782 | 1,783 | 1,767 | 1,770 | 9,700 |
| 2024/10/04 | 1,747 | 1,782 | 1,741 | 1,778 | 9,400 |
| 2024/10/03 | 1,752 | 1,755 | 1,742 | 1,747 | 4,900 |
| 2024/10/02 | 1,752 | 1,756 | 1,742 | 1,745 | 5,900 |
| 2024/10/01 | 1,747 | 1,754 | 1,744 | 1,747 | 2,100 |
| 2024/09/30 | 1,746 | 1,757 | 1,734 | 1,741 | 12,100 |
| 2024/09/27 | 1,769 | 1,769 | 1,754 | 1,754 | 11,600 |
| 2024/09/26 | 1,771 | 1,780 | 1,767 | 1,780 | 12,300 |
| 2024/09/25 | 1,775 | 1,775 | 1,764 | 1,769 | 11,900 |
| 2024/09/24 | 1,776 | 1,781 | 1,770 | 1,775 | 16,800 |
| 2024/09/20 | 1,780 | 1,789 | 1,775 | 1,785 | 8,400 |
| 2024/09/19 | 1,770 | 1,782 | 1,769 | 1,779 | 9,200 |
| 2024/09/18 | 1,771 | 1,775 | 1,760 | 1,767 | 7,600 |
| 2024/09/17 | 1,770 | 1,790 | 1,760 | 1,771 | 13,500 |
| 2024/09/13 | 1,771 | 1,774 | 1,768 | 1,768 | 2,600 |
| 2024/09/12 | 1,776 | 1,779 | 1,766 | 1,772 | 8,600 |
| 2024/09/11 | 1,803 | 1,803 | 1,760 | 1,765 | 16,000 |
| 2024/09/10 | 1,810 | 1,816 | 1,803 | 1,805 | 7,400 |
| 2024/09/09 | 1,800 | 1,810 | 1,791 | 1,810 | 26,500 |
| 2024/09/06 | 1,835 | 1,835 | 1,800 | 1,820 | 18,200 |
| 2024/09/05 | 1,850 | 1,855 | 1,830 | 1,833 | 4,000 |
| 2024/09/04 | 1,853 | 1,860 | 1,840 | 1,840 | 18,500 |
| 2024/09/03 | 1,864 | 1,888 | 1,861 | 1,874 | 6,700 |
| 2024/09/02 | 1,864 | 1,865 | 1,852 | 1,864 | 3,900 |
| 2024/08/30 | 1,863 | 1,864 | 1,851 | 1,864 | 3,200 |
| 2024/08/29 | 1,865 | 1,865 | 1,852 | 1,863 | 2,100 |
| 2024/08/28 | 1,863 | 1,867 | 1,857 | 1,862 | 1,900 |
| 2024/08/27 | 1,864 | 1,865 | 1,820 | 1,860 | 8,600 |
| 2024/08/26 | 1,873 | 1,873 | 1,864 | 1,864 | 5,500 |
| 2024/08/23 | 1,868 | 1,873 | 1,865 | 1,873 | 2,900 |
| 2024/08/22 | 1,862 | 1,865 | 1,862 | 1,862 | 900 |
| 2024/08/21 | 1,863 | 1,865 | 1,854 | 1,865 | 3,700 |
| 2024/08/20 | 1,852 | 1,863 | 1,851 | 1,863 | 4,200 |
| 2024/08/19 | 1,849 | 1,851 | 1,836 | 1,845 | 5,700 |