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
1994/12/30 1,950 1,950 1,950 1,950 1,000
1994/12/29 1,880 1,950 1,880 1,950 3,000
1994/12/28 1,880 1,880 1,880 1,880 3,000
1994/12/26 1,880 1,880 1,880 1,880 1,000
1994/12/20 1,880 1,880 1,880 1,880 2,000
1994/12/19 1,880 1,880 1,880 1,880 2,000
1994/12/16 1,920 1,920 1,920 1,920 3,000
1994/12/15 1,950 1,960 1,920 1,920 6,000
1994/12/14 1,950 1,950 1,920 1,950 8,000
1994/12/12 1,970 1,970 1,970 1,970 1,000
1994/12/09 1,960 1,960 1,900 1,900 2,000
1994/12/08 1,890 1,950 1,810 1,950 7,000
1994/12/07 1,980 1,980 1,890 1,890 13,000
1994/12/06 1,780 1,830 1,780 1,830 19,000
1994/12/05 1,710 1,710 1,700 1,700 3,000
1994/12/02 1,700 1,700 1,650 1,650 5,000
1994/12/01 1,740 1,740 1,740 1,740 2,000
1994/11/25 1,840 1,840 1,840 1,840 1,000
1994/11/22 1,860 1,860 1,860 1,860 2,000
1994/11/21 1,870 1,870 1,870 1,870 2,000
1994/11/18 1,900 1,900 1,870 1,870 3,000
1994/11/17 1,910 1,920 1,910 1,920 5,000
1994/11/16 1,940 1,940 1,940 1,940 2,000
1994/11/15 1,940 1,940 1,940 1,940 5,000
1994/11/07 2,080 2,080 2,080 2,080 6,000
1994/11/04 2,080 2,080 2,080 2,080 2,000
1994/11/02 2,050 2,090 2,050 2,090 2,000
1994/11/01 1,950 2,050 1,950 2,050 5,000
1994/10/31 2,000 2,050 2,000 2,050 2,000
1994/10/28 1,950 1,950 1,950 1,950 5,000
1994/10/27 2,010 2,010 1,940 1,950 5,000
1994/10/26 2,010 2,010 2,010 2,010 3,000
1994/10/21 2,200 2,200 2,200 2,200 3,000
1994/10/20 2,200 2,200 2,200 2,200 2,000
1994/10/17 2,240 2,240 2,240 2,240 2,000
1994/10/14 2,240 2,300 2,240 2,240 25,000
1994/10/13 2,250 2,250 2,240 2,240 6,000
1994/10/12 2,190 2,260 2,190 2,250 9,000
1994/10/11 2,230 2,240 2,230 2,240 6,000
1994/10/07 2,190 2,200 2,190 2,190 10,000
1994/10/06 2,190 2,200 2,190 2,190 11,000
1994/10/04 2,100 2,100 2,100 2,100 3,000
1994/09/30 2,130 2,130 2,130 2,130 4,000
1994/09/29 2,120 2,120 2,110 2,120 3,000
1994/09/28 2,140 2,140 2,140 2,140 1,000
1994/09/27 2,140 2,140 2,140 2,140 1,000
1994/09/21 2,200 2,200 2,180 2,180 2,000
1994/09/20 2,140 2,200 2,140 2,200 2,000
1994/09/14 2,280 2,280 2,260 2,260 3,000
1994/09/13 2,260 2,290 2,260 2,290 9,000
1994/09/12 2,290 2,290 2,260 2,290 8,000
1994/09/09 2,380 2,390 2,370 2,370 17,000
1994/09/08 2,200 2,400 2,190 2,390 45,000
1994/09/07 2,170 2,220 2,170 2,180 6,000
1994/09/06 2,230 2,230 2,170 2,170 9,000
1994/09/05 2,150 2,240 2,150 2,240 13,000
1994/09/02 2,120 2,150 2,120 2,150 9,000
1994/09/01 1,950 2,140 1,950 2,140 28,000
1994/08/31 1,950 1,950 1,930 1,940 3,000
1994/08/30 1,990 2,000 1,980 1,990 6,000
1994/08/29 2,010 2,010 2,000 2,000 2,000
1994/08/25 2,050 2,050 2,050 2,050 1,000
1994/08/19 2,090 2,100 2,090 2,100 3,000
1994/08/18 2,190 2,190 2,150 2,150 4,000
1994/08/16 2,200 2,200 2,200 2,200 1,000
1994/08/15 2,270 2,270 2,270 2,270 1,000
1994/08/12 2,300 2,300 2,300 2,300 1,000
1994/08/11 2,300 2,300 2,300 2,300 1,000
1994/08/10 2,300 2,320 2,300 2,320 2,000
1994/08/08 2,300 2,300 2,300 2,300 1,000
1994/08/05 2,320 2,350 2,320 2,350 7,000
1994/08/04 2,250 2,340 2,250 2,340 11,000
1994/08/03 2,200 2,250 2,200 2,210 3,000
1994/08/02 2,200 2,200 2,200 2,200 2,000
1994/08/01 2,250 2,250 2,250 2,250 2,000
1994/07/29 2,240 2,250 2,240 2,250 6,000
1994/07/28 2,240 2,240 2,240 2,240 1,000
1994/07/27 2,290 2,290 2,200 2,240 11,000
1994/07/26 2,350 2,350 2,350 2,350 1,000
1994/07/22 2,400 2,550 2,400 2,480 12,000
1994/07/20 2,590 2,600 2,590 2,590 10,000
1994/07/19 2,570 2,610 2,570 2,600 13,000
1994/07/18 2,650 2,650 2,600 2,600 28,000
1994/07/15 2,450 2,700 2,450 2,650 85,000
1994/07/14 2,350 2,440 2,350 2,440 31,000
1994/07/13 2,310 2,350 2,300 2,350 29,000
1994/07/12 2,190 2,200 2,080 2,200 51,000
1994/07/11 2,350 2,350 2,200 2,200 8,000
1994/07/08 2,300 2,390 2,300 2,310 18,000
1994/07/07 2,300 2,340 2,300 2,300 15,000
1994/07/06 2,400 2,400 2,300 2,300 22,000
1994/07/05 2,400 2,450 2,300 2,450 57,000
1994/07/04 2,220 2,520 2,220 2,470 98,000
1994/07/01 1,890 2,180 1,890 2,180 138,000
1994/06/30 1,690 1,890 1,690 1,880 103,000
1994/06/29 1,630 1,700 1,610 1,700 60,000
1994/06/28 1,600 1,640 1,600 1,640 86,000
1994/06/27 1,590 1,600 1,550 1,580 29,000
1994/06/24 1,600 1,650 1,590 1,640 54,000
1994/06/23 1,540 1,570 1,540 1,570 10,000
1994/06/21 1,550 1,560 1,550 1,560 3,000
1994/06/20 1,570 1,580 1,570 1,570 12,000
1994/06/17 1,620 1,620 1,590 1,600 26,000
1994/06/16 1,580 1,670 1,580 1,630 70,000
1994/06/15 1,510 1,570 1,510 1,570 88,000
1994/06/14 1,520 1,520 1,480 1,510 13,000
1994/06/13 1,520 1,520 1,490 1,500 18,000
1994/06/10 1,500 1,500 1,480 1,500 28,000
1994/06/09 1,500 1,540 1,460 1,540 70,000
1994/06/08 1,440 1,500 1,420 1,500 176,000
1994/06/07 1,360 1,410 1,360 1,400 152,000
1994/06/06 1,220 1,330 1,220 1,310 29,000
1994/06/03 1,210 1,230 1,210 1,210 8,000
1994/06/02 1,200 1,200 1,180 1,190 5,000
1994/06/01 1,200 1,200 1,200 1,200 5,000
1994/05/31 1,180 1,200 1,180 1,200 4,000
1994/05/30 1,220 1,220 1,220 1,220 1,000
1994/05/27 1,240 1,240 1,240 1,240 2,000
1994/05/26 1,270 1,270 1,230 1,250 5,000
1994/05/25 1,290 1,290 1,290 1,290 2,000
1994/05/24 1,290 1,290 1,290 1,290 5,000
1994/05/23 1,290 1,290 1,290 1,290 2,000
1994/05/20 1,300 1,300 1,300 1,300 1,000
1994/05/19 1,350 1,350 1,330 1,330 3,000
1994/05/18 1,340 1,360 1,330 1,360 22,000
1994/05/17 1,320 1,340 1,310 1,340 7,000
1994/05/16 1,350 1,350 1,320 1,340 54,000
1994/05/13 1,340 1,340 1,290 1,330 44,000
1994/05/12 1,250 1,330 1,250 1,330 99,000
1994/05/11 1,230 1,250 1,210 1,240 32,000
1994/05/10 1,160 1,230 1,150 1,230 22,000
1994/05/06 1,120 1,120 1,120 1,120 1,000
1994/05/02 1,110 1,110 1,110 1,110 3,000
1994/04/28 1,110 1,110 1,110 1,110 2,000
1994/04/26 1,080 1,080 1,080 1,080 1,000
1994/04/25 1,080 1,080 1,080 1,080 1,000
1994/04/22 1,060 1,080 1,060 1,080 6,000
1994/04/21 1,060 1,060 1,060 1,060 3,000
1994/04/20 1,120 1,120 1,060 1,060 3,000
1994/04/18 1,160 1,180 1,160 1,180 2,000
1994/04/14 1,160 1,160 1,160 1,160 1,000
1994/04/13 1,210 1,210 1,200 1,200 5,000
1994/04/12 1,220 1,220 1,200 1,200 6,000
1994/04/11 1,200 1,220 1,190 1,220 10,000
1994/04/08 1,200 1,270 1,190 1,190 42,000
1994/04/07 1,170 1,190 1,170 1,190 12,000
1994/04/06 1,170 1,170 1,160 1,170 8,000
1994/04/05 1,130 1,170 1,130 1,170 15,000
1994/04/04 1,140 1,140 1,130 1,130 9,000
1994/04/01 1,080 1,120 1,070 1,120 8,000
1994/03/31 1,080 1,080 1,080 1,080 4,000
1994/03/29 1,100 1,100 1,100 1,100 2,000
1994/03/28 1,050 1,060 1,050 1,060 2,000
1994/03/25 1,070 1,070 1,060 1,060 2,000
1994/03/24 1,110 1,120 1,080 1,100 4,000
1994/03/23 1,120 1,120 1,120 1,120 3,000
1994/03/22 1,100 1,130 1,100 1,120 14,000
1994/03/18 1,090 1,120 1,090 1,120 4,000
1994/03/17 1,160 1,160 1,110 1,150 6,000
1994/03/16 1,110 1,140 1,100 1,140 13,000
1994/03/15 1,070 1,120 1,070 1,110 15,000
1994/03/14 1,140 1,140 1,090 1,090 19,000
1994/03/11 1,160 1,180 1,100 1,120 66,000
1994/03/10 1,090 1,120 1,050 1,120 66,000
1994/03/09 962 1,060 962 1,060 32,000
1994/03/08 950 971 950 960 14,000
1994/03/07 950 950 950 950 2,000
1994/03/03 940 940 940 940 1,000
1994/03/02 960 960 950 950 3,000
1994/03/01 906 960 906 960 12,000
1994/02/25 885 885 885 885 2,000
1994/02/22 860 860 860 860 1,000
1994/02/15 850 890 850 890 2,000
1994/02/10 900 909 900 909 6,000
1994/02/09 915 915 915 915 1,000
1994/02/04 930 940 930 940 4,000
1994/02/03 920 930 920 930 2,000
1994/02/02 950 950 920 930 8,000
1994/02/01 960 960 930 950 5,000
1994/01/31 960 970 960 960 4,000
1994/01/28 880 930 870 928 20,000
1994/01/27 900 910 899 900 7,000
1994/01/26 851 890 851 890 27,000
1994/01/25 799 810 799 810 4,000
1994/01/21 876 876 850 876 9,000
1994/01/20 830 879 818 879 21,000
1994/01/19 730 800 730 800 24,000
1994/01/18 701 701 700 700 6,000
1994/01/17 671 700 671 700 18,000
1994/01/14 645 661 645 660 20,000
1994/01/13 631 631 620 625 3,000
1994/01/07 620 620 620 620 2,000
1994/01/06 620 620 620 620 1,000
1994/01/05 620 620 620 620 1,000

このページの先頭へ