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
2007/12/28 980 987 970 970 5,700
2007/12/27 970 989 969 989 2,000
2007/12/26 953 969 945 969 4,400
2007/12/25 953 957 950 950 11,600
2007/12/21 940 960 940 950 5,900
2007/12/20 974 974 939 950 5,100
2007/12/19 950 988 950 954 1,900
2007/12/18 950 959 940 941 11,800
2007/12/17 991 991 990 990 3,800
2007/12/14 991 991 985 991 3,400
2007/12/13 990 998 980 991 3,100
2007/12/12 990 990 982 990 4,400
2007/12/11 978 990 978 990 6,700
2007/12/10 970 980 965 978 6,100
2007/12/07 965 968 960 965 2,500
2007/12/06 967 990 960 970 4,600
2007/12/05 966 970 966 967 3,600
2007/12/04 956 957 952 952 1,400
2007/12/03 974 974 950 964 7,400
2007/11/30 960 970 950 969 1,800
2007/11/29 950 960 940 960 6,000
2007/11/28 965 972 945 950 9,700
2007/11/27 987 987 970 982 3,300
2007/11/26 956 987 956 986 2,000
2007/11/22 960 960 955 956 1,300
2007/11/21 970 970 960 960 2,400
2007/11/20 970 985 950 985 2,000
2007/11/19 997 997 981 990 3,600
2007/11/16 986 989 970 988 3,200
2007/11/15 1,005 1,005 980 986 5,900
2007/11/14 1,020 1,025 1,010 1,012 1,400
2007/11/13 985 1,040 985 1,040 3,500
2007/11/12 1,030 1,040 995 995 5,500
2007/11/09 1,097 1,098 1,040 1,079 4,700
2007/11/08 1,082 1,085 1,060 1,060 2,600
2007/11/07 1,110 1,110 1,082 1,100 2,000
2007/11/06 1,102 1,103 1,084 1,102 4,600
2007/11/05 1,111 1,111 1,102 1,106 3,700
2007/11/02 1,110 1,120 1,106 1,108 3,500
2007/11/01 1,120 1,130 1,115 1,120 1,500
2007/10/31 1,130 1,130 1,101 1,120 3,600
2007/10/30 1,143 1,145 1,140 1,140 1,300
2007/10/29 1,154 1,154 1,151 1,151 400
2007/10/26 1,152 1,152 1,151 1,152 1,400
2007/10/25 1,168 1,168 1,152 1,168 1,300
2007/10/24 1,170 1,170 1,140 1,168 600
2007/10/23 1,140 1,170 1,135 1,170 500
2007/10/22 1,145 1,145 1,145 1,145 600
2007/10/19 1,151 1,171 1,151 1,171 500
2007/10/18 1,170 1,170 1,150 1,170 1,100
2007/10/17 1,165 1,170 1,160 1,170 400
2007/10/16 1,186 1,186 1,178 1,178 600
2007/10/15 1,170 1,188 1,150 1,188 1,700
2007/10/12 1,156 1,156 1,147 1,155 600
2007/10/11 1,144 1,144 1,135 1,144 1,600
2007/10/10 1,130 1,143 1,130 1,135 3,100
2007/10/09 1,139 1,139 1,120 1,130 7,100
2007/10/05 1,184 1,184 1,149 1,149 9,400
2007/10/04 1,205 1,207 1,191 1,191 11,900
2007/10/03 1,255 1,255 1,205 1,205 13,100
2007/10/02 1,255 1,269 1,255 1,269 600
2007/10/01 1,269 1,269 1,269 1,269 600
2007/09/28 1,269 1,269 1,265 1,269 500
2007/09/27 1,268 1,269 1,260 1,260 1,200
2007/09/26 1,250 1,250 1,250 1,250 300
2007/09/25 1,280 1,280 1,203 1,203 5,500
2007/09/21 1,265 1,295 1,265 1,290 4,000
2007/09/20 1,250 1,253 1,250 1,253 3,000
2007/09/19 1,245 1,249 1,245 1,245 1,400
2007/09/18 1,244 1,245 1,240 1,240 1,300
2007/09/14 1,225 1,248 1,225 1,245 3,300
2007/09/13 1,214 1,220 1,205 1,205 2,400
2007/09/12 1,201 1,249 1,201 1,248 300
2007/09/11 1,240 1,240 1,200 1,200 1,500
2007/09/10 1,240 1,240 1,231 1,235 800
2007/09/07 1,255 1,255 1,250 1,250 1,300
2007/09/06 1,255 1,255 1,251 1,255 1,000
2007/09/05 1,255 1,255 1,251 1,251 1,100
2007/09/04 1,255 1,255 1,251 1,253 1,200
2007/09/03 1,257 1,260 1,254 1,255 2,100
2007/08/31 1,250 1,255 1,250 1,255 300
2007/08/30 1,242 1,244 1,242 1,244 200
2007/08/29 1,250 1,254 1,241 1,241 800
2007/08/28 1,243 1,255 1,243 1,255 1,000
2007/08/27 1,255 1,257 1,255 1,256 2,100
2007/08/24 1,258 1,258 1,255 1,255 700
2007/08/23 1,254 1,274 1,254 1,274 300
2007/08/22 1,232 1,234 1,230 1,234 800
2007/08/21 1,231 1,231 1,230 1,230 700
2007/08/20 1,230 1,230 1,220 1,230 2,200
2007/08/17 1,250 1,250 1,230 1,230 1,300
2007/08/16 1,270 1,271 1,250 1,260 5,300
2007/08/15 1,280 1,281 1,280 1,280 800
2007/08/14 1,281 1,300 1,280 1,280 900
2007/08/13 1,300 1,320 1,265 1,300 2,800
2007/08/10 1,353 1,353 1,290 1,328 3,000
2007/08/09 1,341 1,354 1,326 1,354 500
2007/08/08 1,320 1,361 1,313 1,361 1,300
2007/08/07 1,330 1,335 1,330 1,335 1,300
2007/08/06 1,340 1,340 1,310 1,318 2,300
2007/08/03 1,351 1,351 1,320 1,340 2,700
2007/08/02 1,350 1,367 1,291 1,330 9,800
2007/08/01 1,400 1,400 1,380 1,399 2,900
2007/07/31 1,400 1,400 1,380 1,400 600
2007/07/30 1,385 1,400 1,380 1,400 1,300
2007/07/27 1,390 1,399 1,385 1,388 2,000
2007/07/26 1,391 1,391 1,390 1,391 500
2007/07/25 1,420 1,420 1,399 1,400 4,800
2007/07/24 1,410 1,410 1,400 1,408 5,000
2007/07/23 1,428 1,429 1,410 1,427 2,300
2007/07/20 1,406 1,421 1,406 1,421 2,400
2007/07/19 1,425 1,426 1,400 1,426 4,100
2007/07/18 1,435 1,435 1,425 1,425 3,300
2007/07/17 1,436 1,436 1,434 1,434 1,200
2007/07/13 1,436 1,438 1,436 1,436 1,300
2007/07/12 1,439 1,439 1,431 1,436 900
2007/07/11 1,438 1,438 1,435 1,435 700
2007/07/10 1,432 1,437 1,432 1,437 900
2007/07/09 1,440 1,440 1,431 1,435 2,500
2007/07/06 1,440 1,440 1,440 1,440 1,000
2007/07/05 1,438 1,438 1,430 1,438 1,600
2007/07/04 1,445 1,445 1,438 1,438 3,800
2007/07/03 1,451 1,451 1,441 1,445 2,500
2007/07/02 1,455 1,455 1,450 1,450 5,000
2007/06/29 1,452 1,455 1,452 1,455 1,200
2007/06/28 1,448 1,450 1,448 1,450 2,400
2007/06/27 1,460 1,480 1,441 1,441 6,300
2007/06/26 1,480 1,484 1,470 1,480 2,300
2007/06/25 1,470 1,485 1,467 1,480 3,700
2007/06/22 1,470 1,475 1,470 1,470 1,000
2007/06/21 1,475 1,475 1,470 1,470 2,200
2007/06/20 1,470 1,470 1,470 1,470 1,900
2007/06/19 1,485 1,485 1,466 1,466 1,200
2007/06/18 1,490 1,490 1,462 1,470 6,600
2007/06/15 1,479 1,490 1,479 1,490 2,600
2007/06/14 1,476 1,490 1,476 1,490 900
2007/06/13 1,485 1,485 1,480 1,480 1,200
2007/06/12 1,485 1,485 1,485 1,485 200
2007/06/11 1,480 1,481 1,480 1,480 3,100
2007/06/08 1,480 1,480 1,470 1,480 500
2007/06/07 1,467 1,481 1,467 1,481 1,300
2007/06/06 1,465 1,466 1,465 1,466 200
2007/06/05 1,456 1,470 1,456 1,463 2,600
2007/06/04 1,488 1,499 1,430 1,499 3,200
2007/06/01 1,486 1,499 1,485 1,488 1,800
2007/05/31 1,498 1,498 1,486 1,486 800
2007/05/30 1,499 1,499 1,499 1,499 700
2007/05/29 1,483 1,499 1,483 1,484 1,300
2007/05/28 1,483 1,483 1,480 1,482 1,300
2007/05/25 1,485 1,495 1,483 1,483 3,100
2007/05/24 1,480 1,481 1,480 1,481 400
2007/05/23 1,468 1,480 1,468 1,480 700
2007/05/22 1,500 1,500 1,480 1,480 4,000
2007/05/21 1,498 1,499 1,496 1,499 1,200
2007/05/18 1,499 1,500 1,496 1,499 700
2007/05/17 1,497 1,499 1,496 1,499 600
2007/05/16 1,500 1,500 1,496 1,500 1,800
2007/05/15 1,500 1,500 1,497 1,500 1,100
2007/05/14 1,501 1,501 1,500 1,500 2,800
2007/05/11 1,502 1,502 1,501 1,502 1,300
2007/05/10 1,506 1,506 1,506 1,506 100
2007/05/09 1,501 1,505 1,500 1,505 400
2007/05/08 1,505 1,505 1,501 1,504 1,700
2007/05/07 1,517 1,518 1,508 1,508 400
2007/05/02 1,506 1,506 1,505 1,505 200
2007/05/01 1,500 1,520 1,500 1,505 2,400
2007/04/27 1,500 1,501 1,500 1,500 1,700
2007/04/26 1,510 1,510 1,500 1,508 800
2007/04/25 1,500 1,501 1,500 1,500 2,400
2007/04/24 1,500 1,500 1,495 1,500 2,900
2007/04/23 1,481 1,511 1,481 1,500 2,000
2007/04/20 1,514 1,520 1,503 1,520 600
2007/04/19 1,520 1,520 1,503 1,520 1,700
2007/04/18 1,503 1,513 1,503 1,503 500
2007/04/17 1,506 1,514 1,506 1,514 300
2007/04/16 1,506 1,514 1,502 1,504 1,700
2007/04/13 1,503 1,512 1,503 1,506 300
2007/04/12 1,510 1,517 1,500 1,502 2,200
2007/04/11 1,511 1,518 1,511 1,518 2,500
2007/04/09 1,509 1,510 1,500 1,510 2,800
2007/04/06 1,518 1,518 1,509 1,510 800
2007/04/05 1,519 1,526 1,495 1,513 3,400
2007/04/04 1,512 1,520 1,500 1,508 3,900
2007/04/03 1,530 1,530 1,501 1,524 1,600
2007/04/02 1,593 1,593 1,535 1,535 2,000
2007/03/30 1,545 1,545 1,522 1,533 2,700
2007/03/29 1,501 1,504 1,497 1,504 900
2007/03/28 1,510 1,526 1,503 1,503 3,100
2007/03/27 1,630 1,630 1,500 1,540 4,600
2007/03/27 1 -> 1.10 分割
2007/03/26 1,735 1,750 1,735 1,750 10,500
2007/03/23 1,700 1,740 1,680 1,735 11,400
2007/03/22 1,658 1,700 1,655 1,700 14,300
2007/03/20 1,657 1,658 1,650 1,650 6,400
2007/03/19 1,658 1,658 1,630 1,657 10,400
2007/03/16 1,615 1,628 1,615 1,628 6,400
2007/03/15 1,610 1,627 1,610 1,615 2,200
2007/03/14 1,610 1,610 1,605 1,610 2,700
2007/03/13 1,620 1,620 1,616 1,616 2,300
2007/03/12 1,625 1,625 1,620 1,620 4,700
2007/03/09 1,610 1,610 1,608 1,610 2,600
2007/03/08 1,610 1,610 1,607 1,609 2,800
2007/03/07 1,610 1,610 1,605 1,607 1,600
2007/03/06 1,567 1,625 1,567 1,605 1,700
2007/03/05 1,590 1,590 1,580 1,586 6,300
2007/03/02 1,597 1,600 1,580 1,599 7,900
2007/03/01 1,620 1,620 1,600 1,600 5,700
2007/02/28 1,580 1,600 1,560 1,600 14,300
2007/02/27 1,625 1,625 1,615 1,615 4,900
2007/02/26 1,625 1,625 1,620 1,622 5,300
2007/02/23 1,620 1,625 1,619 1,625 4,500
2007/02/22 1,625 1,625 1,610 1,615 5,100
2007/02/21 1,629 1,630 1,615 1,615 3,000
2007/02/20 1,620 1,627 1,620 1,627 4,800
2007/02/19 1,613 1,625 1,613 1,619 6,000
2007/02/16 1,630 1,630 1,610 1,612 12,700
2007/02/15 1,585 1,700 1,570 1,630 24,900
2007/02/14 1,570 1,579 1,563 1,570 3,400
2007/02/13 1,565 1,570 1,562 1,570 1,600
2007/02/09 1,560 1,560 1,552 1,553 2,000
2007/02/08 1,562 1,562 1,555 1,556 1,300
2007/02/07 1,570 1,580 1,560 1,564 3,800
2007/02/06 1,575 1,579 1,565 1,579 2,400
2007/02/05 1,580 1,580 1,579 1,579 1,500
2007/02/02 1,600 1,600 1,580 1,580 6,600
2007/02/01 1,595 1,599 1,590 1,599 2,400
2007/01/31 1,590 1,595 1,581 1,585 800
2007/01/30 1,595 1,600 1,585 1,590 3,400
2007/01/29 1,582 1,590 1,582 1,590 2,200
2007/01/26 1,593 1,598 1,580 1,580 4,500
2007/01/25 1,582 1,598 1,582 1,592 2,200
2007/01/24 1,590 1,600 1,575 1,580 7,900
2007/01/23 1,591 1,595 1,580 1,590 2,300
2007/01/22 1,590 1,598 1,588 1,590 2,800
2007/01/19 1,580 1,590 1,570 1,590 5,300
2007/01/18 1,580 1,580 1,579 1,580 700
2007/01/17 1,550 1,580 1,542 1,580 5,000
2007/01/16 1,550 1,550 1,545 1,545 1,700
2007/01/15 1,549 1,550 1,548 1,550 2,700
2007/01/12 1,523 1,549 1,523 1,548 1,900
2007/01/11 1,544 1,544 1,530 1,530 2,300
2007/01/10 1,545 1,545 1,520 1,543 1,800
2007/01/09 1,525 1,530 1,515 1,520 4,100
2007/01/05 1,549 1,549 1,525 1,525 3,300
2007/01/04 1,526 1,549 1,526 1,549 600

このページの先頭へ