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
2013/12/30 900 910 900 910 6,700
2013/12/27 888 901 885 899 6,700
2013/12/26 864 885 864 885 9,200
2013/12/25 858 864 858 864 18,800
2013/12/24 856 860 856 858 18,300
2013/12/20 861 863 860 860 18,000
2013/12/19 852 865 852 860 19,700
2013/12/18 862 868 862 863 7,600
2013/12/17 865 866 860 861 15,200
2013/12/16 868 869 862 863 15,400
2013/12/13 870 875 866 868 16,600
2013/12/12 870 874 870 871 5,400
2013/12/11 879 880 869 869 17,800
2013/12/10 879 879 876 879 5,000
2013/12/09 879 884 876 876 10,100
2013/12/06 887 887 872 877 10,800
2013/12/05 883 883 877 882 1,900
2013/12/04 887 887 881 881 3,600
2013/12/03 890 893 887 890 7,000
2013/12/02 887 895 886 889 4,900
2013/11/29 872 887 872 881 5,000
2013/11/28 873 880 867 871 15,700
2013/11/27 877 886 877 884 6,600
2013/11/26 900 900 885 887 7,400
2013/11/25 895 902 895 896 4,800
2013/11/22 893 896 893 895 4,700
2013/11/21 889 895 888 888 6,500
2013/11/20 887 889 887 888 5,800
2013/11/19 890 890 884 884 5,700
2013/11/18 899 899 886 890 8,500
2013/11/15 895 900 893 896 8,900
2013/11/14 895 897 885 888 11,400
2013/11/13 880 882 872 881 15,400
2013/11/12 889 889 878 878 2,500
2013/11/11 885 885 860 880 15,000
2013/11/08 885 885 863 878 9,700
2013/11/07 880 884 878 879 6,700
2013/11/06 882 884 877 878 6,500
2013/11/05 892 892 882 883 2,500
2013/11/01 890 898 890 892 2,300
2013/10/31 896 903 890 896 4,400
2013/10/30 903 903 893 896 13,000
2013/10/29 901 902 896 902 12,200
2013/10/28 910 915 900 900 6,200
2013/10/25 908 911 895 908 12,500
2013/10/24 907 912 895 906 12,500
2013/10/23 911 918 909 909 13,000
2013/10/22 908 913 907 910 11,500
2013/10/21 915 915 907 907 11,400
2013/10/18 908 914 906 914 5,400
2013/10/17 918 918 911 912 5,400
2013/10/16 920 921 906 911 16,300
2013/10/15 920 920 910 914 2,400
2013/10/11 907 918 905 915 8,200
2013/10/10 910 916 902 903 4,800
2013/10/09 907 908 897 905 2,300
2013/10/08 902 907 900 907 800
2013/10/07 909 910 901 907 2,000
2013/10/04 905 905 891 901 2,800
2013/10/03 910 910 891 908 7,400
2013/10/02 928 928 910 910 3,300
2013/10/01 930 930 925 928 3,400
2013/09/30 930 931 910 930 2,300
2013/09/27 938 940 930 930 4,200
2013/09/26 933 934 930 930 2,000
2013/09/25 936 945 936 945 8,200
2013/09/24 936 937 917 936 5,400
2013/09/20 920 944 920 942 8,000
2013/09/19 939 947 930 930 12,000
2013/09/18 929 935 921 933 5,700
2013/09/17 919 926 917 922 3,000
2013/09/13 905 910 902 907 1,200
2013/09/12 909 914 909 910 2,200
2013/09/11 898 900 890 900 4,400
2013/09/10 890 898 883 886 2,000
2013/09/09 873 899 873 896 2,800
2013/09/06 898 898 871 873 2,600
2013/09/05 867 872 867 870 2,200
2013/09/04 891 892 868 868 7,000
2013/09/03 889 898 889 891 800
2013/09/02 875 885 875 885 300
2013/08/30 885 890 874 875 3,500
2013/08/29 900 910 900 900 4,100
2013/08/28 900 901 883 900 9,600
2013/08/27 900 900 900 900 2,000
2013/08/26 900 900 890 900 2,700
2013/08/23 915 915 899 900 700
2013/08/22 901 919 900 900 2,100
2013/08/21 892 894 892 894 1,200
2013/08/20 900 900 899 899 500
2013/08/19 909 909 888 892 4,100
2013/08/16 907 907 890 895 3,400
2013/08/15 897 903 888 903 3,800
2013/08/14 895 897 883 888 2,400
2013/08/13 885 895 883 883 1,100
2013/08/12 915 915 881 898 5,000
2013/08/09 968 980 908 915 10,600
2013/08/08 974 980 960 974 5,400
2013/08/07 975 977 960 974 3,400
2013/08/06 955 976 955 976 3,800
2013/08/05 955 964 955 956 1,100
2013/08/02 941 955 941 942 5,300
2013/08/01 933 935 924 930 2,000
2013/07/31 941 941 925 933 800
2013/07/30 912 946 912 941 7,000
2013/07/29 946 947 921 945 7,500
2013/07/26 965 966 950 950 8,300
2013/07/25 981 986 980 980 8,700
2013/07/24 981 981 980 980 4,000
2013/07/23 979 982 979 981 2,100
2013/07/22 990 990 980 980 12,800
2013/07/19 985 995 965 995 5,500
2013/07/18 997 997 984 989 9,200
2013/07/17 996 996 980 995 7,200
2013/07/16 997 1,010 978 981 18,000
2013/07/12 955 978 955 978 16,000
2013/07/11 942 958 941 946 5,200
2013/07/10 942 953 936 940 10,900
2013/07/09 947 954 939 940 9,000
2013/07/08 943 943 915 924 7,400
2013/07/05 893 928 893 928 12,700
2013/07/04 872 900 872 900 7,400
2013/07/03 878 882 876 880 22,700
2013/07/02 850 870 850 870 17,500
2013/07/01 869 869 831 844 13,400
2013/06/28 844 845 817 824 6,600
2013/06/27 840 840 810 816 9,400
2013/06/26 841 854 835 836 8,900
2013/06/25 876 876 852 852 9,700
2013/06/24 881 892 880 881 6,400
2013/06/21 880 887 876 881 5,500
2013/06/20 895 895 885 885 5,400
2013/06/19 926 926 885 885 14,500
2013/06/18 898 900 888 900 9,500
2013/06/17 882 886 874 883 11,400
2013/06/14 896 896 881 892 6,500
2013/06/13 889 889 881 881 2,700
2013/06/12 885 902 881 902 9,800
2013/06/11 920 928 904 904 7,300
2013/06/10 918 918 885 904 17,800
2013/06/07 885 885 850 874 63,200
2013/06/06 920 920 888 889 25,200
2013/06/05 916 950 916 917 4,800
2013/06/04 915 915 898 915 10,800
2013/06/03 947 947 910 911 10,700
2013/05/31 945 962 945 947 5,800
2013/05/30 976 976 942 942 20,700
2013/05/29 960 987 960 971 20,000
2013/05/28 961 970 949 955 11,300
2013/05/27 996 996 955 970 12,600
2013/05/24 1,000 1,017 951 985 29,100
2013/05/23 1,033 1,036 977 980 30,900
2013/05/22 1,055 1,065 1,032 1,047 12,600
2013/05/21 1,074 1,075 1,047 1,055 9,300
2013/05/20 1,054 1,066 1,054 1,066 13,500
2013/05/17 1,026 1,063 1,014 1,034 21,500
2013/05/16 1,026 1,030 958 1,002 36,100
2013/05/15 1,075 1,075 1,022 1,022 33,500
2013/05/14 1,060 1,079 1,060 1,075 40,800
2013/05/13 1,235 1,248 1,085 1,085 67,400
2013/05/10 1,260 1,280 1,235 1,235 41,400
2013/05/09 1,287 1,287 1,240 1,248 48,900
2013/05/08 1,240 1,299 1,230 1,243 72,400
2013/05/07 1,200 1,220 1,174 1,218 72,800
2013/05/02 1,130 1,149 1,122 1,147 24,000
2013/05/01 1,095 1,122 1,095 1,122 35,600
2013/04/30 1,071 1,095 1,071 1,090 4,300
2013/04/26 1,090 1,100 1,063 1,071 11,100
2013/04/25 1,100 1,100 1,080 1,090 17,900
2013/04/24 1,073 1,099 1,073 1,091 12,800
2013/04/23 1,055 1,087 1,055 1,075 22,600
2013/04/22 1,050 1,053 1,035 1,050 7,100
2013/04/19 1,040 1,040 1,033 1,036 2,000
2013/04/18 1,049 1,050 1,030 1,035 9,000
2013/04/17 1,043 1,057 1,040 1,041 11,900
2013/04/16 999 1,052 985 1,029 29,000
2013/04/15 1,014 1,018 1,000 1,006 8,200
2013/04/12 1,016 1,016 1,005 1,010 5,600
2013/04/11 1,005 1,014 1,004 1,010 9,300
2013/04/10 1,002 1,011 1,000 1,008 12,500
2013/04/09 1,010 1,020 1,002 1,008 8,300
2013/04/08 1,020 1,020 995 1,005 18,000
2013/04/05 1,020 1,040 990 1,002 23,600
2013/04/04 950 1,020 946 1,020 10,600
2013/04/03 955 990 955 980 6,800
2013/04/02 891 959 868 950 24,400
2013/04/01 1,000 1,002 930 930 23,600
2013/03/29 1,025 1,033 1,009 1,010 16,900
2013/03/28 1,066 1,072 1,012 1,035 12,700
2013/03/27 1,056 1,065 1,055 1,065 8,100
2013/03/26 1,076 1,080 1,072 1,075 7,100
2013/03/25 1,090 1,095 1,075 1,076 16,200
2013/03/22 1,074 1,089 1,069 1,089 11,500
2013/03/21 1,062 1,080 1,062 1,079 17,700
2013/03/19 1,088 1,090 1,051 1,058 21,600
2013/03/18 1,055 1,090 1,041 1,068 20,500
2013/03/15 1,040 1,062 1,023 1,060 21,000
2013/03/14 1,015 1,020 1,014 1,020 11,100
2013/03/13 1,015 1,022 1,013 1,021 8,200
2013/03/12 1,020 1,023 1,011 1,018 9,700
2013/03/11 1,022 1,025 1,012 1,023 12,700
2013/03/08 1,005 1,024 1,005 1,021 7,200
2013/03/07 1,035 1,036 1,004 1,006 10,800
2013/03/06 1,040 1,040 1,025 1,026 7,600
2013/03/05 1,025 1,045 1,025 1,029 8,100
2013/03/04 1,040 1,051 1,028 1,029 30,300
2013/03/01 1,020 1,027 1,001 1,027 19,100
2013/02/28 988 1,013 982 1,013 11,200
2013/02/27 978 990 955 980 12,700
2013/02/26 970 996 970 977 14,300
2013/02/25 1,010 1,024 975 990 26,500
2013/02/22 967 995 955 995 22,100
2013/02/21 939 969 939 967 28,600
2013/02/20 929 942 920 940 33,700
2013/02/19 930 930 905 924 5,100
2013/02/18 906 935 901 919 16,900
2013/02/15 935 935 870 891 32,600
2013/02/14 899 934 887 930 36,400
2013/02/13 902 910 882 886 67,400
2013/02/12 828 902 809 882 70,200
2013/02/08 829 835 813 828 10,600
2013/02/07 815 829 811 828 9,900
2013/02/06 812 820 810 813 19,000
2013/02/05 810 815 807 815 12,000
2013/02/04 801 826 801 813 14,700
2013/02/01 805 805 791 792 15,500
2013/01/31 810 810 800 800 11,300
2013/01/30 800 813 800 810 7,000
2013/01/29 800 803 795 795 10,400
2013/01/28 789 800 785 800 17,100
2013/01/25 775 785 771 785 10,100
2013/01/24 763 775 753 775 1,500
2013/01/23 771 775 766 766 3,400
2013/01/22 776 779 770 773 5,100
2013/01/21 765 776 760 776 10,300
2013/01/18 752 765 750 761 5,400
2013/01/17 760 762 737 745 11,000
2013/01/16 769 770 757 761 7,900
2013/01/15 731 755 728 754 21,200
2013/01/11 723 729 723 725 11,100
2013/01/10 722 724 717 722 13,500
2013/01/09 724 724 719 719 2,800
2013/01/08 719 720 717 720 5,400
2013/01/07 711 719 711 719 5,900
2013/01/04 710 715 703 711 14,300

このページの先頭へ