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
2010/12/30 408 409 400 407 6,600
2010/12/29 400 410 400 408 6,200
2010/12/28 386 390 386 390 4,300
2010/12/27 380 388 380 386 6,900
2010/12/24 381 381 380 380 1,600
2010/12/22 380 386 380 381 12,500
2010/12/21 372 380 372 380 2,600
2010/12/20 386 386 370 370 23,100
2010/12/17 378 380 373 380 5,200
2010/12/16 372 378 367 378 3,100
2010/12/15 368 373 367 367 1,700
2010/12/14 360 375 360 371 5,600
2010/12/13 358 358 350 358 13,800
2010/12/10 350 350 350 350 1,800
2010/12/09 355 355 351 352 1,700
2010/12/08 350 360 350 358 9,000
2010/12/07 350 350 346 346 10,200
2010/12/06 349 349 345 345 500
2010/12/03 355 355 345 345 4,500
2010/12/02 342 345 341 345 2,200
2010/12/01 347 347 342 342 1,000
2010/11/30 340 347 340 347 1,500
2010/11/29 349 355 340 355 5,700
2010/11/26 355 356 355 356 1,700
2010/11/25 360 360 348 350 5,700
2010/11/24 359 359 348 350 4,700
2010/11/22 361 361 355 360 5,800
2010/11/19 370 370 358 358 2,000
2010/11/18 371 372 357 357 6,000
2010/11/17 370 370 370 370 800
2010/11/16 361 370 360 370 1,900
2010/11/15 370 371 361 361 6,300
2010/11/12 338 348 338 348 3,300
2010/11/11 335 335 332 332 2,100
2010/11/10 330 335 330 335 3,400
2010/11/09 330 330 322 325 800
2010/11/08 330 330 330 330 1,000
2010/11/05 328 330 328 330 2,200
2010/11/04 328 328 328 328 700
2010/11/02 320 320 320 320 100
2010/11/01 320 320 320 320 1,300
2010/10/29 313 320 312 320 500
2010/10/28 314 314 313 313 1,100
2010/10/27 315 315 312 313 1,700
2010/10/26 310 318 310 318 3,200
2010/10/25 330 330 326 326 3,000
2010/10/22 326 326 326 326 100
2010/10/21 0 0 0 325 0
2010/10/20 331 331 325 325 2,100
2010/10/19 334 334 330 331 1,200
2010/10/18 333 340 333 340 1,900
2010/10/15 345 345 345 345 100
2010/10/14 339 345 339 345 1,200
2010/10/13 330 333 330 333 600
2010/10/12 335 335 333 333 300
2010/10/08 334 334 334 334 600
2010/10/07 0 0 0 350 0
2010/10/06 350 350 345 350 1,700
2010/10/05 348 348 346 346 300
2010/10/04 340 348 340 348 1,000
2010/10/01 350 350 348 348 2,000
2010/09/30 347 350 345 350 2,700
2010/09/29 347 348 340 348 600
2010/09/28 345 345 336 336 2,800
2010/09/27 344 350 344 350 2,200
2010/09/24 342 343 342 343 500
2010/09/22 342 342 340 340 1,100
2010/09/21 355 355 341 345 7,400
2010/09/17 348 348 345 345 300
2010/09/16 345 353 345 348 300
2010/09/15 349 349 340 340 1,800
2010/09/14 350 352 350 350 2,500
2010/09/13 359 359 350 350 1,500
2010/09/10 345 350 333 335 7,600
2010/09/09 0 0 0 340 0
2010/09/08 350 350 340 340 500
2010/09/07 340 341 340 341 2,000
2010/09/06 335 335 335 335 200
2010/09/03 0 0 0 333 0
2010/09/02 340 340 333 333 1,500
2010/09/01 332 332 332 332 300
2010/08/31 332 332 332 332 2,200
2010/08/30 340 340 330 330 2,200
2010/08/27 340 340 340 340 100
2010/08/26 0 0 0 331 0
2010/08/25 332 332 331 331 3,000
2010/08/24 332 332 331 331 700
2010/08/23 330 340 330 340 1,200
2010/08/20 340 340 340 340 200
2010/08/19 348 348 340 340 400
2010/08/18 340 341 340 340 1,600
2010/08/17 345 345 345 345 1,000
2010/08/16 360 360 344 344 900
2010/08/13 0 0 0 345 0
2010/08/12 358 360 340 345 4,300
2010/08/11 350 350 350 350 100
2010/08/10 335 340 330 330 2,100
2010/08/09 330 331 320 327 2,000
2010/08/06 328 328 328 328 1,300
2010/08/05 344 344 344 344 100
2010/08/04 0 0 0 360 0
2010/08/03 360 360 360 360 300
2010/08/02 360 365 360 360 1,200
2010/07/30 0 0 0 360 0
2010/07/29 0 0 0 360 0
2010/07/28 0 0 0 360 0
2010/07/27 360 360 360 360 200
2010/07/26 355 360 355 360 5,600
2010/07/23 320 355 320 355 3,700
2010/07/22 349 370 337 337 5,200
2010/07/21 342 342 342 342 100
2010/07/20 341 350 341 350 800
2010/07/16 342 342 342 342 200
2010/07/15 345 345 342 342 1,300
2010/07/14 0 0 0 361 0
2010/07/13 0 0 0 361 0
2010/07/12 361 361 361 361 1,900
2010/07/09 350 360 350 360 1,900
2010/07/08 351 355 351 355 400
2010/07/07 352 352 352 352 100
2010/07/06 345 350 342 350 300
2010/07/05 360 360 347 350 1,300
2010/07/02 344 360 344 360 500
2010/07/01 341 341 341 341 600
2010/06/30 360 360 336 340 600
2010/06/29 362 362 361 361 200
2010/06/28 361 362 361 362 200
2010/06/25 379 379 379 379 1,700
2010/06/24 371 379 371 379 700
2010/06/23 0 0 0 380 0
2010/06/22 0 0 0 380 0
2010/06/21 380 380 380 380 1,000
2010/06/18 370 380 370 380 2,200
2010/06/17 379 385 377 378 5,700
2010/06/16 365 385 365 378 5,800
2010/06/15 359 365 359 365 3,900
2010/06/14 356 364 356 359 800
2010/06/11 349 355 341 350 6,100
2010/06/10 335 336 333 333 1,100
2010/06/09 342 343 342 343 200
2010/06/08 345 350 345 350 1,200
2010/06/07 350 350 350 350 300
2010/06/04 350 351 349 350 1,800
2010/06/03 351 351 350 350 1,300
2010/06/02 0 0 0 350 0
2010/06/01 0 0 0 350 0
2010/05/31 350 350 350 350 200
2010/05/28 340 356 340 342 1,600
2010/05/27 345 345 340 340 200
2010/05/26 340 348 340 348 400
2010/05/25 370 370 364 364 2,400
2010/05/24 380 380 370 370 200
2010/05/21 358 364 358 364 400
2010/05/20 358 390 358 390 900
2010/05/19 372 372 372 372 300
2010/05/18 373 373 372 372 1,000
2010/05/17 373 395 373 395 600
2010/05/14 375 395 374 395 2,300
2010/05/13 390 390 390 390 200
2010/05/12 396 396 380 390 1,000
2010/05/11 381 381 380 380 400
2010/05/10 367 375 365 375 1,500
2010/05/07 390 391 390 391 1,500
2010/05/06 402 405 400 405 2,400
2010/04/30 405 405 400 402 1,300
2010/04/28 402 402 402 402 1,800
2010/04/27 395 404 394 403 2,100
2010/04/26 385 407 385 388 3,400
2010/04/23 380 380 380 380 1,700
2010/04/22 375 375 373 375 1,000
2010/04/21 373 375 373 375 900
2010/04/20 371 371 371 371 1,300
2010/04/19 376 376 371 371 1,000
2010/04/16 373 390 373 376 3,200
2010/04/15 373 373 373 373 300
2010/04/14 371 382 371 373 500
2010/04/13 380 382 370 382 1,800
2010/04/12 385 385 375 383 2,800
2010/04/09 385 390 385 390 1,500
2010/04/08 382 390 382 385 1,500
2010/04/07 382 383 380 380 1,800
2010/04/06 384 384 382 382 900
2010/04/05 381 383 381 381 3,800
2010/04/02 382 383 380 381 1,100
2010/04/01 380 380 379 379 500
2010/03/31 382 382 379 379 500
2010/03/30 382 383 382 382 1,300
2010/03/29 404 404 377 382 3,600
2010/03/26 350 377 346 377 1,900
2010/03/25 345 350 345 345 1,000
2010/03/24 339 345 339 345 1,000
2010/03/23 340 340 338 338 600
2010/03/19 339 340 339 340 400
2010/03/18 353 353 334 339 5,000
2010/03/17 327 333 327 329 7,100
2010/03/16 328 331 328 331 1,400
2010/03/15 355 355 325 340 2,900
2010/03/12 355 355 355 355 200
2010/03/11 355 362 355 355 300
2010/03/10 357 357 357 357 1,100
2010/03/09 356 363 356 357 400
2010/03/08 347 355 347 355 3,300
2010/03/05 346 350 346 347 1,000
2010/03/04 344 347 344 346 900
2010/03/03 343 344 343 344 900
2010/03/02 330 340 330 338 1,700
2010/03/01 320 337 318 330 12,900
2010/02/26 317 318 316 318 2,400
2010/02/25 316 319 316 316 1,000
2010/02/24 325 325 314 314 4,100
2010/02/23 322 322 320 320 2,600
2010/02/22 329 329 329 329 100
2010/02/19 320 329 320 329 700
2010/02/18 329 329 329 329 100
2010/02/17 330 330 330 330 500
2010/02/16 333 333 330 330 500
2010/02/15 339 339 309 309 2,200
2010/02/12 350 350 350 350 300
2010/02/10 356 356 355 355 700
2010/02/08 360 360 357 357 300
2010/02/05 356 365 356 365 700
2010/02/04 356 356 356 356 300
2010/02/03 360 365 360 365 600
2010/02/02 360 360 360 360 100
2010/02/01 371 380 360 360 1,900
2010/01/29 379 379 371 371 200
2010/01/28 362 370 362 370 400
2010/01/27 356 388 356 388 1,800
2010/01/26 370 370 370 370 200
2010/01/25 354 383 354 380 4,500
2010/01/22 354 354 354 354 1,000
2010/01/21 361 361 360 360 1,100
2010/01/20 368 373 367 367 500
2010/01/19 368 375 366 375 1,200
2010/01/18 380 380 360 369 4,100
2010/01/15 348 349 348 349 600
2010/01/14 351 351 346 346 1,200
2010/01/13 350 350 345 346 800
2010/01/12 345 348 345 348 2,900
2010/01/08 334 343 331 343 1,200
2010/01/07 340 340 335 335 800
2010/01/06 339 344 334 334 400
2010/01/05 348 348 339 339 1,300
2010/01/04 347 347 339 342 6,700

このページの先頭へ