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
2004/12/30 1,064 1,067 1,061 1,061 4,500
2004/12/29 1,069 1,070 1,062 1,064 13,100
2004/12/28 1,083 1,083 1,061 1,061 4,700
2004/12/27 1,088 1,090 1,085 1,088 3,400
2004/12/24 1,080 1,092 1,080 1,090 4,300
2004/12/22 1,081 1,081 1,070 1,080 6,000
2004/12/21 1,080 1,080 1,065 1,080 5,400
2004/12/20 1,055 1,080 1,053 1,080 15,900
2004/12/17 1,070 1,070 1,050 1,060 11,100
2004/12/16 1,050 1,080 1,049 1,080 11,700
2004/12/15 1,060 1,061 1,049 1,049 14,100
2004/12/14 1,080 1,080 1,061 1,061 1,000
2004/12/13 1,080 1,081 1,080 1,080 11,200
2004/12/10 1,070 1,080 1,070 1,080 9,000
2004/12/09 1,080 1,080 1,070 1,070 1,000
2004/12/08 1,060 1,070 1,060 1,070 9,900
2004/12/07 1,080 1,080 1,070 1,070 5,000
2004/12/06 1,070 1,070 1,070 1,070 8,000
2004/12/03 1,070 1,070 1,060 1,070 1,600
2004/12/02 1,070 1,080 1,070 1,070 8,100
2004/12/01 1,050 1,070 1,050 1,070 3,300
2004/11/30 1,060 1,080 1,050 1,050 19,600
2004/11/29 1,050 1,070 1,050 1,070 3,900
2004/11/26 1,080 1,090 1,050 1,050 16,700
2004/11/25 1,090 1,090 1,080 1,080 6,900
2004/11/24 1,080 1,090 1,080 1,080 24,000
2004/11/22 1,060 1,080 1,060 1,080 11,800
2004/11/19 1,050 1,070 1,050 1,060 17,600
2004/11/18 1,050 1,060 1,050 1,060 4,700
2004/11/17 1,040 1,060 1,040 1,050 6,300
2004/11/16 1,060 1,060 1,050 1,050 3,700
2004/11/15 1,060 1,060 1,040 1,050 22,000
2004/11/12 1,040 1,060 1,040 1,050 17,200
2004/11/11 1,050 1,050 1,050 1,050 4,200
2004/11/10 1,060 1,060 1,050 1,050 13,200
2004/11/09 1,050 1,050 1,050 1,050 7,500
2004/11/08 1,050 1,050 1,050 1,050 21,100
2004/11/05 1,050 1,050 1,040 1,050 12,000
2004/11/04 1,050 1,060 1,050 1,050 8,600
2004/11/02 1,050 1,050 1,040 1,050 7,200
2004/11/01 1,060 1,060 1,040 1,050 9,600
2004/10/29 1,050 1,050 1,050 1,050 1,500
2004/10/28 1,080 1,080 1,040 1,050 10,100
2004/10/27 1,070 1,070 1,070 1,070 2,800
2004/10/25 1,050 1,080 1,050 1,080 6,400
2004/10/22 1,050 1,060 1,050 1,060 1,100
2004/10/21 1,050 1,050 1,050 1,050 19,500
2004/10/20 1,050 1,050 1,050 1,050 3,300
2004/10/19 1,060 1,060 1,050 1,050 1,200
2004/10/18 1,050 1,060 1,050 1,050 14,100
2004/10/15 1,050 1,050 1,050 1,050 16,600
2004/10/14 1,060 1,070 1,050 1,070 3,500
2004/10/13 1,070 1,080 1,070 1,070 3,700
2004/10/12 1,070 1,070 1,070 1,070 600
2004/10/08 1,060 1,070 1,040 1,070 9,700
2004/10/07 1,040 1,070 1,040 1,070 8,000
2004/10/06 1,040 1,040 1,030 1,030 2,300
2004/10/05 1,040 1,050 1,040 1,040 5,100
2004/10/04 1,030 1,060 1,030 1,050 12,200
2004/10/01 1,010 1,030 1,010 1,030 6,000
2004/09/30 1,010 1,020 1,010 1,020 16,000
2004/09/29 1,010 1,020 1,010 1,010 29,000
2004/09/28 1,060 1,060 1,010 1,010 5,000
2004/09/27 1,080 1,080 1,080 1,080 5,000
2004/09/24 1,080 1,090 1,070 1,090 9,000
2004/09/22 1,100 1,100 1,070 1,090 14,000
2004/09/21 1,110 1,120 1,100 1,110 5,000
2004/09/17 1,110 1,120 1,110 1,110 12,000
2004/09/16 1,120 1,120 1,120 1,120 3,000
2004/09/15 1,170 1,170 1,140 1,140 16,000
2004/09/14 1,180 1,190 1,160 1,170 23,000
2004/09/13 1,140 1,180 1,140 1,180 42,000
2004/09/10 1,100 1,160 1,100 1,130 50,000
2004/09/09 1,100 1,100 1,100 1,100 46,000
2004/09/08 1,100 1,110 1,100 1,110 5,000
2004/09/07 1,100 1,120 1,100 1,110 10,000
2004/09/06 1,100 1,110 1,100 1,110 12,000
2004/09/03 1,080 1,120 1,080 1,100 60,000
2004/09/02 1,080 1,080 1,050 1,080 6,000
2004/09/01 1,070 1,090 1,060 1,090 30,000
2004/08/31 1,080 1,080 1,060 1,070 5,000
2004/08/27 1,070 1,080 1,060 1,080 13,000
2004/08/26 1,070 1,070 1,070 1,070 1,000
2004/08/25 1,090 1,090 1,080 1,080 2,000
2004/08/24 1,090 1,090 1,080 1,080 3,000
2004/08/23 1,050 1,100 1,050 1,070 39,000
2004/08/20 1,050 1,050 1,050 1,050 16,000
2004/08/19 1,050 1,060 1,050 1,050 6,000
2004/08/18 1,050 1,050 1,040 1,050 30,000
2004/08/17 1,080 1,080 1,050 1,050 8,000
2004/08/16 1,100 1,100 1,070 1,080 6,000
2004/08/13 1,090 1,100 1,080 1,100 7,000
2004/08/12 1,070 1,090 1,070 1,090 15,000
2004/08/11 1,050 1,060 1,050 1,060 3,000
2004/08/10 1,060 1,060 1,050 1,050 3,000
2004/08/09 1,040 1,050 1,030 1,050 21,000
2004/08/06 1,050 1,060 1,040 1,040 23,000
2004/08/05 1,050 1,050 1,050 1,050 2,000
2004/08/04 1,050 1,060 1,040 1,060 28,000
2004/08/03 1,040 1,060 1,030 1,050 47,000
2004/08/02 1,010 1,050 1,010 1,020 11,000
2004/07/30 1,020 1,020 1,000 1,010 8,000
2004/07/29 1,020 1,020 1,010 1,010 7,000
2004/07/28 1,020 1,040 1,020 1,020 9,000
2004/07/27 1,020 1,030 1,000 1,010 16,000
2004/07/26 1,070 1,070 1,040 1,050 9,000
2004/07/23 1,080 1,080 1,060 1,070 21,000
2004/07/22 1,090 1,090 1,070 1,090 25,000
2004/07/21 1,070 1,090 1,070 1,090 6,000
2004/07/20 1,050 1,070 1,050 1,070 19,000
2004/07/16 1,100 1,100 1,080 1,080 30,000
2004/07/15 1,120 1,130 1,090 1,110 19,000
2004/07/14 1,120 1,130 1,110 1,120 45,000
2004/07/13 1,120 1,130 1,110 1,120 20,000
2004/07/12 1,110 1,150 1,110 1,120 29,000
2004/07/09 1,070 1,130 1,070 1,100 200,000
2004/07/08 1,040 1,050 1,040 1,050 4,000
2004/07/07 1,030 1,050 1,020 1,050 37,000
2004/07/06 1,020 1,060 1,020 1,050 53,000
2004/07/05 1,000 1,010 999 1,010 52,000
2004/07/02 1,030 1,040 997 1,000 21,000
2004/07/01 1,030 1,040 1,020 1,040 19,000
2004/06/30 1,060 1,070 1,020 1,030 36,000
2004/06/29 998 1,060 998 1,050 91,000
2004/06/28 982 985 980 982 20,000
2004/06/25 980 980 980 980 6,000
2004/06/24 974 980 965 980 17,000
2004/06/23 974 975 974 975 2,000
2004/06/22 975 975 966 975 12,000
2004/06/21 964 981 964 975 19,000
2004/06/18 984 985 955 955 17,000
2004/06/17 980 990 975 980 49,000
2004/06/16 937 984 935 980 32,000
2004/06/15 935 935 935 935 3,000
2004/06/14 920 935 920 923 9,000
2004/06/11 939 945 920 920 16,000
2004/06/10 953 953 940 940 8,000
2004/06/09 950 950 940 950 6,000
2004/06/08 944 955 944 950 29,000
2004/06/07 945 948 936 940 12,000
2004/06/04 929 951 929 950 12,000
2004/06/03 952 957 930 931 16,000
2004/06/02 960 979 954 955 27,000
2004/06/01 930 960 930 960 43,000
2004/05/31 924 930 916 920 15,000
2004/05/28 925 925 915 920 22,000
2004/05/27 929 930 909 915 21,000
2004/05/26 915 930 914 930 30,000
2004/05/25 921 921 905 915 18,000
2004/05/24 919 961 915 915 79,000
2004/05/21 835 840 822 831 23,000
2004/05/20 822 830 822 830 5,000
2004/05/19 840 840 830 835 12,000
2004/05/18 850 850 821 825 7,000
2004/05/17 848 870 840 850 64,000
2004/05/14 870 870 870 870 1,000
2004/05/13 874 875 870 870 34,000
2004/05/12 870 881 870 870 7,000
2004/05/11 871 894 870 870 84,000
2004/05/10 966 966 870 885 35,000
2004/05/07 986 1,000 970 970 42,000
2004/05/06 990 1,010 990 990 60,000
2004/04/30 1,020 1,030 982 990 54,000
2004/04/28 915 1,050 915 1,040 132,000
2004/04/27 915 915 909 910 9,000
2004/04/26 891 911 891 910 39,000
2004/04/23 900 901 885 890 20,000
2004/04/22 900 904 895 900 19,000
2004/04/21 899 901 890 900 15,000
2004/04/20 895 900 890 900 9,000
2004/04/19 900 910 890 890 34,000
2004/04/16 880 905 880 900 35,000
2004/04/15 904 920 870 880 67,000
2004/04/14 845 890 840 880 65,000
2004/04/13 798 835 798 835 30,000
2004/04/12 781 790 780 790 41,000
2004/04/09 799 800 786 786 12,000
2004/04/08 799 800 799 800 4,000
2004/04/07 800 803 800 800 31,000
2004/04/06 801 805 800 803 33,000
2004/04/05 799 810 799 800 25,000
2004/04/02 790 799 786 799 15,000
2004/04/01 790 790 790 790 2,000
2004/03/31 808 809 790 790 15,000
2004/03/30 812 815 810 810 8,000
2004/03/29 830 830 811 821 7,000
2004/03/26 838 840 830 833 8,000
2004/03/25 844 845 840 840 16,000
2004/03/24 831 844 831 844 34,000
2004/03/23 810 830 809 830 23,000
2004/03/22 790 810 790 810 15,000
2004/03/19 781 799 781 790 18,000
2004/03/18 811 820 799 799 24,000
2004/03/17 805 820 805 810 36,000
2004/03/16 780 805 780 805 52,000
2004/03/15 729 794 729 780 37,000
2004/03/12 720 720 715 720 11,000
2004/03/11 716 720 714 720 8,000
2004/03/10 730 730 720 730 11,000
2004/03/09 720 740 720 730 12,000
2004/03/08 701 716 701 715 17,000
2004/03/05 706 710 696 703 24,000
2004/03/04 700 704 700 700 17,000
2004/03/03 680 700 680 700 13,000
2004/03/02 700 700 680 680 10,000
2004/03/01 666 709 665 695 26,000
2004/02/27 662 665 662 665 2,000
2004/02/26 665 666 661 661 6,000
2004/02/25 670 672 665 666 10,000
2004/02/24 671 671 670 670 6,000
2004/02/23 663 670 663 670 10,000
2004/02/20 666 666 658 662 3,000
2004/02/19 665 665 665 665 2,000
2004/02/18 665 665 657 657 11,000
2004/02/17 660 664 657 657 9,000
2004/02/16 650 664 650 664 6,000
2004/02/13 675 675 650 650 18,000
2004/02/12 684 684 672 673 6,000
2004/02/10 680 685 680 680 8,000
2004/02/09 675 686 675 685 18,000
2004/02/06 669 685 669 675 11,000
2004/02/05 676 677 660 660 13,000
2004/02/04 690 692 681 681 23,000
2004/02/03 680 690 680 690 13,000
2004/01/30 670 690 670 680 5,000
2004/01/29 675 686 650 680 13,000
2004/01/28 660 700 660 686 21,000
2004/01/27 650 660 645 660 47,000
2004/01/26 628 649 615 644 13,000
2004/01/23 620 620 610 620 11,000
2004/01/22 638 640 600 620 54,000
2004/01/21 645 645 640 640 2,000
2004/01/20 645 645 636 640 12,000
2004/01/19 640 640 636 640 14,000
2004/01/16 636 636 635 636 4,000
2004/01/15 636 636 629 635 24,000
2004/01/14 631 631 630 630 6,000
2004/01/13 629 630 629 630 8,000
2004/01/09 620 630 620 629 11,000
2004/01/08 630 630 621 621 10,000
2004/01/06 630 649 610 620 29,000
2004/01/05 595 630 595 620 27,000

このページの先頭へ