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
2026/03/19 2,529 2,544 2,482 2,482 14,400
2026/03/18 2,550 2,579 2,531 2,579 13,700
2026/03/17 2,589 2,589 2,517 2,521 11,900
2026/03/16 2,572 2,579 2,517 2,539 10,800
2026/03/13 2,610 2,610 2,560 2,581 15,800
2026/03/12 2,563 2,627 2,540 2,621 30,500
2026/03/11 2,657 2,660 2,557 2,588 51,900
2026/03/10 2,530 2,664 2,515 2,607 47,400
2026/03/09 2,450 2,536 2,425 2,519 31,800
2026/03/06 2,566 2,596 2,517 2,589 6,800
2026/03/05 2,524 2,572 2,502 2,566 15,100
2026/03/04 2,491 2,528 2,430 2,474 36,300
2026/03/03 2,645 2,660 2,566 2,566 10,100
2026/03/02 2,668 2,668 2,592 2,629 14,800
2026/02/27 2,627 2,681 2,627 2,681 13,400
2026/02/26 2,643 2,643 2,612 2,627 15,400
2026/02/25 2,612 2,649 2,610 2,628 18,100
2026/02/24 2,560 2,610 2,560 2,610 6,900
2026/02/20 2,616 2,616 2,550 2,575 10,300
2026/02/19 2,605 2,631 2,585 2,607 17,200
2026/02/18 2,625 2,625 2,593 2,605 6,900
2026/02/17 2,618 2,637 2,593 2,604 8,200
2026/02/16 2,647 2,647 2,595 2,613 10,000
2026/02/13 2,650 2,651 2,583 2,647 15,400
2026/02/12 2,675 2,712 2,652 2,667 31,200
2026/02/10 2,621 2,649 2,595 2,649 21,000
2026/02/09 2,588 2,669 2,560 2,609 40,700
2026/02/06 2,463 2,559 2,407 2,549 54,300
2026/02/05 2,433 2,503 2,425 2,476 18,500
2026/02/04 2,421 2,447 2,390 2,421 9,500
2026/02/03 2,355 2,443 2,355 2,433 10,100
2026/02/02 2,346 2,390 2,346 2,367 6,800
2026/01/30 2,342 2,368 2,331 2,358 5,500
2026/01/29 2,363 2,363 2,318 2,356 8,900
2026/01/28 2,360 2,363 2,340 2,363 5,100
2026/01/27 2,366 2,387 2,350 2,371 7,500
2026/01/26 2,415 2,415 2,368 2,373 8,300
2026/01/23 2,399 2,415 2,391 2,415 3,500
2026/01/22 2,379 2,430 2,379 2,410 13,200
2026/01/21 2,377 2,388 2,365 2,379 5,900
2026/01/20 2,417 2,417 2,380 2,383 4,900
2026/01/19 2,410 2,435 2,384 2,405 14,600
2026/01/16 2,440 2,441 2,420 2,440 9,500
2026/01/15 2,420 2,452 2,420 2,440 11,400
2026/01/14 2,399 2,407 2,370 2,407 7,900
2026/01/13 2,408 2,440 2,400 2,400 14,400
2026/01/09 2,354 2,400 2,330 2,361 22,100
2026/01/08 2,297 2,345 2,285 2,326 22,000
2026/01/07 2,288 2,297 2,276 2,283 6,700
2026/01/06 2,293 2,298 2,271 2,288 8,000
2026/01/05 2,302 2,302 2,256 2,293 12,000
2025/12/30 2,275 2,296 2,269 2,270 5,400
2025/12/29 2,290 2,298 2,220 2,292 10,700
2025/12/26 2,299 2,299 2,277 2,290 11,100
2025/12/25 2,282 2,315 2,282 2,298 11,900
2025/12/24 2,292 2,300 2,282 2,282 6,900
2025/12/23 2,248 2,299 2,248 2,271 13,800
2025/12/22 2,207 2,249 2,207 2,248 9,600
2025/12/19 2,189 2,206 2,176 2,205 6,900
2025/12/18 2,181 2,203 2,163 2,189 7,800
2025/12/17 2,215 2,215 2,172 2,205 4,900
2025/12/16 2,233 2,233 2,198 2,215 9,600
2025/12/15 2,179 2,230 2,179 2,230 15,900
2025/12/12 2,201 2,210 2,167 2,191 8,100
2025/12/11 2,220 2,220 2,166 2,215 22,100
2025/12/10 2,212 2,212 2,129 2,200 21,100
2025/12/09 2,149 2,167 2,127 2,167 17,400
2025/12/08 2,075 2,143 2,071 2,125 13,600
2025/12/05 2,070 2,070 2,057 2,070 2,800
2025/12/04 2,050 2,064 2,050 2,060 3,100
2025/12/03 2,069 2,069 2,046 2,050 2,900
2025/12/02 2,074 2,074 2,050 2,069 4,500
2025/12/01 2,075 2,075 2,070 2,071 2,700
2025/11/28 2,060 2,070 2,060 2,063 5,600
2025/11/27 2,058 2,063 2,055 2,055 3,700
2025/11/26 2,048 2,065 2,048 2,058 4,200
2025/11/25 2,048 2,063 2,045 2,046 7,400
2025/11/21 2,057 2,063 2,043 2,045 4,400
2025/11/20 2,069 2,069 2,047 2,047 3,700
2025/11/19 2,051 2,060 2,020 2,057 33,600
2025/11/18 2,054 2,054 2,038 2,044 4,500
2025/11/17 2,050 2,053 2,026 2,053 13,200
2025/11/14 2,042 2,049 2,040 2,049 8,700
2025/11/13 2,043 2,050 2,041 2,042 5,600
2025/11/12 2,043 2,050 2,040 2,050 6,400
2025/11/11 2,057 2,057 2,039 2,056 7,400
2025/11/10 2,049 2,076 2,028 2,038 26,600
2025/11/07 2,029 2,043 2,021 2,032 5,100
2025/11/06 2,019 2,047 2,019 2,045 3,600
2025/11/05 2,035 2,039 2,016 2,018 8,700
2025/11/04 2,038 2,050 2,033 2,035 7,500
2025/10/31 2,040 2,040 2,028 2,038 5,500
2025/10/30 2,035 2,040 2,027 2,032 3,000
2025/10/29 2,042 2,055 2,030 2,035 3,000
2025/10/28 2,053 2,053 2,041 2,041 8,700
2025/10/27 2,040 2,054 2,040 2,053 10,600
2025/10/24 2,050 2,053 2,035 2,039 12,200
2025/10/23 2,046 2,050 2,038 2,050 2,700
2025/10/22 2,036 2,048 2,031 2,047 5,700
2025/10/21 2,050 2,050 2,036 2,036 3,900
2025/10/20 2,049 2,050 2,038 2,050 4,600
2025/10/17 2,052 2,052 2,031 2,031 6,300
2025/10/16 2,052 2,052 2,030 2,030 3,800
2025/10/15 2,050 2,050 2,025 2,025 6,400
2025/10/14 2,016 2,050 2,015 2,023 4,500
2025/10/10 2,045 2,057 2,045 2,052 5,500
2025/10/09 2,060 2,060 2,046 2,049 7,500
2025/10/08 2,049 2,068 2,049 2,060 2,200
2025/10/07 2,050 2,060 2,047 2,050 5,900
2025/10/06 2,067 2,095 2,050 2,055 3,900
2025/10/03 2,050 2,064 2,049 2,058 2,900
2025/10/02 2,041 2,063 2,035 2,051 7,900
2025/10/01 2,057 2,059 2,020 2,048 16,200
2025/09/30 2,113 2,113 2,061 2,070 5,500
2025/09/29 2,104 2,104 2,088 2,088 4,900
2025/09/26 2,133 2,150 2,127 2,127 7,200
2025/09/25 2,124 2,133 2,121 2,126 5,700
2025/09/24 2,120 2,129 2,114 2,124 8,400
2025/09/22 2,079 2,115 2,079 2,114 11,800
2025/09/19 2,080 2,086 2,075 2,075 6,600
2025/09/18 2,082 2,087 2,071 2,084 6,000
2025/09/17 2,097 2,097 2,066 2,082 9,600
2025/09/16 2,090 2,099 2,082 2,083 7,700
2025/09/12 2,096 2,096 2,080 2,082 5,800
2025/09/11 2,071 2,097 2,071 2,078 11,000
2025/09/10 2,110 2,114 2,050 2,053 34,000
2025/09/09 2,113 2,130 2,113 2,115 9,800
2025/09/08 2,077 2,130 2,077 2,112 7,900
2025/09/05 2,070 2,105 2,070 2,077 12,800
2025/09/04 2,078 2,082 2,069 2,070 4,300
2025/09/03 2,081 2,095 2,060 2,060 9,500
2025/09/02 2,072 2,079 2,065 2,068 3,900
2025/09/01 2,073 2,074 2,060 2,063 7,100
2025/08/29 2,069 2,071 2,065 2,069 2,100
2025/08/28 2,068 2,074 2,061 2,061 5,300
2025/08/27 2,058 2,070 2,056 2,061 5,400
2025/08/26 2,063 2,064 2,058 2,058 4,300
2025/08/25 2,055 2,068 2,054 2,063 9,100
2025/08/22 2,051 2,052 2,044 2,046 6,900
2025/08/21 2,055 2,056 2,047 2,047 7,500
2025/08/20 2,070 2,070 2,047 2,050 15,100
2025/08/19 2,061 2,075 2,060 2,071 10,000
2025/08/18 2,072 2,085 2,061 2,075 8,100
2025/08/15 2,062 2,069 2,056 2,069 6,900
2025/08/14 2,088 2,088 2,061 2,062 7,100
2025/08/13 2,081 2,099 2,063 2,070 7,900
2025/08/12 2,062 2,080 2,051 2,066 13,600
2025/08/08 2,055 2,063 2,041 2,047 17,600
2025/08/07 2,200 2,224 2,040 2,055 54,100
2025/08/06 2,132 2,177 2,132 2,173 9,400
2025/08/05 2,129 2,144 2,125 2,132 1,300
2025/08/04 2,116 2,129 2,116 2,129 4,100
2025/08/01 2,129 2,146 2,129 2,146 4,800
2025/07/31 2,139 2,141 2,125 2,139 1,400
2025/07/30 2,124 2,140 2,124 2,139 3,600
2025/07/29 2,151 2,152 2,127 2,142 11,400
2025/07/28 2,131 2,141 2,131 2,139 3,300
2025/07/25 2,107 2,137 2,107 2,130 9,100
2025/07/24 2,100 2,109 2,094 2,107 5,800
2025/07/23 2,078 2,098 2,050 2,098 6,600
2025/07/22 2,043 2,072 2,043 2,072 3,000
2025/07/18 2,080 2,080 2,041 2,047 10,700
2025/07/17 2,087 2,094 2,056 2,080 7,800
2025/07/16 2,086 2,105 2,080 2,087 6,800
2025/07/15 2,114 2,114 2,083 2,095 4,000
2025/07/14 2,087 2,104 2,083 2,104 3,500
2025/07/11 2,082 2,108 2,082 2,088 3,400
2025/07/10 2,092 2,103 2,082 2,082 3,200
2025/07/09 2,101 2,110 2,091 2,098 3,800
2025/07/08 2,111 2,119 2,100 2,101 3,100
2025/07/07 2,140 2,140 2,104 2,109 5,300
2025/07/04 2,121 2,136 2,115 2,125 6,100
2025/07/03 2,165 2,165 2,106 2,118 11,000
2025/07/02 2,140 2,164 2,137 2,163 5,400
2025/07/01 2,146 2,159 2,130 2,140 10,900
2025/06/30 2,134 2,170 2,121 2,144 29,400
2025/06/27 2,138 2,138 2,101 2,101 7,000
2025/06/26 2,147 2,149 2,121 2,149 11,100
2025/06/25 2,113 2,148 2,101 2,130 13,300
2025/06/24 2,099 2,099 2,082 2,099 11,200
2025/06/23 2,046 2,069 2,043 2,062 4,700
2025/06/20 2,071 2,072 2,048 2,052 11,000
2025/06/19 2,108 2,108 2,069 2,071 12,800
2025/06/18 2,130 2,130 2,114 2,114 3,500
2025/06/17 2,132 2,170 2,106 2,130 11,400
2025/06/16 2,092 2,118 2,080 2,113 10,200
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

このページの先頭へ