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
2014/12/30 1,362 1,368 1,348 1,348 15,100
2014/12/29 1,366 1,366 1,355 1,362 21,200
2014/12/26 1,331 1,372 1,331 1,353 33,800
2014/12/25 1,348 1,353 1,314 1,317 47,200
2014/12/24 1,354 1,361 1,344 1,344 29,800
2014/12/22 1,356 1,378 1,338 1,343 45,800
2014/12/19 1,344 1,370 1,332 1,365 39,800
2014/12/18 1,342 1,366 1,331 1,331 39,000
2014/12/17 1,321 1,353 1,310 1,349 46,400
2014/12/16 1,350 1,354 1,299 1,300 72,800
2014/12/15 1,331 1,398 1,312 1,335 98,800
2014/12/12 1,306 1,346 1,306 1,331 35,300
2014/12/11 1,291 1,310 1,276 1,305 33,600
2014/12/10 1,301 1,322 1,288 1,299 49,000
2014/12/09 1,349 1,349 1,313 1,327 43,500
2014/12/08 1,348 1,363 1,343 1,350 34,500
2014/12/05 1,311 1,344 1,311 1,335 37,500
2014/12/04 1,337 1,348 1,316 1,317 53,500
2014/12/03 1,343 1,360 1,338 1,339 43,400
2014/12/02 1,380 1,381 1,341 1,342 49,000
2014/12/01 1,394 1,394 1,370 1,375 46,200
2014/11/28 1,380 1,412 1,365 1,376 80,800
2014/11/27 1,379 1,429 1,370 1,389 87,800
2014/11/26 1,393 1,398 1,368 1,380 58,000
2014/11/25 1,342 1,393 1,340 1,391 95,100
2014/11/21 1,327 1,338 1,307 1,334 45,500
2014/11/20 1,350 1,367 1,322 1,330 48,400
2014/11/19 1,367 1,388 1,338 1,350 122,800
2014/11/18 1,280 1,314 1,280 1,307 49,900
2014/11/17 1,301 1,301 1,263 1,264 61,100
2014/11/14 1,318 1,318 1,297 1,302 54,500
2014/11/13 1,334 1,398 1,287 1,303 203,500
2014/11/12 1,360 1,367 1,332 1,335 37,200
2014/11/11 1,370 1,377 1,351 1,352 43,300
2014/11/10 1,359 1,380 1,333 1,377 43,300
2014/11/07 1,398 1,398 1,353 1,361 61,100
2014/11/06 1,403 1,430 1,366 1,383 102,400
2014/11/05 1,340 1,435 1,331 1,423 118,600
2014/11/04 1,357 1,400 1,346 1,355 81,100
2014/10/31 1,351 1,375 1,324 1,340 107,500
2014/10/30 1,316 1,364 1,300 1,324 80,200
2014/10/29 1,370 1,403 1,310 1,316 127,900
2014/10/28 1,316 1,365 1,280 1,362 109,100
2014/10/27 1,419 1,419 1,300 1,309 201,300
2014/10/24 1,550 1,550 1,341 1,359 565,600
2014/10/23 1,259 1,559 1,259 1,474 1,357,300
2014/10/22 1,190 1,277 1,181 1,260 171,700
2014/10/21 1,223 1,223 1,155 1,165 70,200
2014/10/20 1,210 1,267 1,188 1,229 92,100
2014/10/17 1,230 1,259 1,151 1,168 82,000
2014/10/16 1,205 1,243 1,200 1,201 93,900
2014/10/15 1,270 1,329 1,239 1,294 110,700
2014/10/14 1,246 1,270 1,200 1,230 118,400
2014/10/10 1,273 1,299 1,250 1,273 126,400
2014/10/09 1,428 1,448 1,322 1,339 191,200
2014/10/08 1,391 1,420 1,322 1,373 244,300
2014/10/07 1,436 1,478 1,417 1,430 246,600
2014/10/06 1,455 1,466 1,401 1,415 182,900
2014/10/03 1,390 1,458 1,382 1,435 174,100
2014/10/02 1,399 1,437 1,364 1,413 282,800
2014/10/01 1,570 1,586 1,424 1,442 346,600
2014/09/30 1,673 1,727 1,520 1,531 692,800
2014/09/29 1,670 1,720 1,552 1,624 551,600
2014/09/26 1,731 1,748 1,569 1,630 681,000
2014/09/25 2,100 2,150 1,658 1,705 951,500
2014/09/24 2,150 2,240 1,968 2,082 1,015,200
2014/09/22 2,084 2,299 1,936 2,299 1,894,700
2014/09/19 1,740 1,900 1,600 1,899 1,670,200
2014/09/18 1,650 1,695 1,435 1,500 664,400
2014/09/17 1,490 1,914 1,462 1,660 2,649,500
2014/09/16 1,405 1,525 1,400 1,525 1,006,400
2014/09/12 1,093 1,384 1,090 1,225 424,800
2014/09/11 1,092 1,092 1,078 1,084 10,500
2014/09/10 1,035 1,089 1,031 1,089 36,200
2014/09/09 1,037 1,037 1,025 1,025 6,400
2014/09/08 1,038 1,040 1,025 1,027 6,700
2014/09/05 1,035 1,039 1,010 1,034 18,800
2014/09/04 1,025 1,037 1,020 1,020 3,000
2014/09/03 1,020 1,030 1,017 1,030 46,200
2014/09/02 1,020 1,024 1,015 1,015 12,800
2014/09/01 1,012 1,020 1,010 1,013 6,200
2014/08/29 1,024 1,026 1,012 1,012 5,300
2014/08/28 1,015 1,024 1,006 1,024 10,200
2014/08/27 1,008 1,015 1,006 1,015 2,300
2014/08/26 1,027 1,030 1,007 1,008 11,800
2014/08/25 1,006 1,019 1,006 1,019 12,300
2014/08/22 1,005 1,006 1,000 1,002 10,100
2014/08/21 992 1,004 992 1,003 14,100
2014/08/20 992 993 988 992 8,000
2014/08/19 994 995 985 992 5,000
2014/08/18 998 998 983 989 4,300
2014/08/15 973 978 973 978 3,900
2014/08/14 972 982 972 973 2,600
2014/08/13 988 988 961 972 10,000
2014/08/12 972 988 965 988 8,400
2014/08/11 970 970 954 955 1,100
2014/08/08 970 970 957 969 3,200
2014/08/07 960 976 958 976 800
2014/08/06 961 978 958 978 1,700
2014/08/05 965 970 965 970 300
2014/08/04 961 970 961 970 3,200
2014/08/01 978 978 967 975 4,900
2014/07/31 983 984 976 977 3,700
2014/07/30 994 995 983 983 4,400
2014/07/29 992 993 992 992 6,200
2014/07/28 979 992 979 992 5,100
2014/07/25 987 991 975 979 10,500
2014/07/24 974 987 974 987 19,100
2014/07/23 982 985 974 974 5,900
2014/07/22 972 980 972 973 6,100
2014/07/18 974 983 970 983 1,300
2014/07/17 985 992 976 976 9,800
2014/07/16 980 989 970 972 5,500
2014/07/15 988 988 984 985 6,800
2014/07/14 977 986 977 985 4,100
2014/07/11 967 976 961 976 6,000
2014/07/10 970 975 960 967 17,800
2014/07/09 971 975 971 975 13,000
2014/07/08 980 990 980 980 5,600
2014/07/07 985 986 974 980 4,900
2014/07/04 975 990 966 986 20,000
2014/07/03 975 977 965 969 6,800
2014/07/02 970 975 970 975 12,600
2014/07/01 960 963 952 962 17,000
2014/06/30 953 960 936 945 10,500
2014/06/27 953 953 923 923 7,500
2014/06/26 940 950 938 938 9,600
2014/06/25 932 935 932 935 3,100
2014/06/24 929 938 926 932 64,200
2014/06/23 925 930 922 926 4,400
2014/06/20 926 930 920 920 3,300
2014/06/19 927 935 927 928 9,800
2014/06/18 923 930 920 926 28,600
2014/06/17 922 923 920 922 2,500
2014/06/16 916 922 916 921 5,800
2014/06/13 901 915 901 915 2,200
2014/06/12 910 912 910 912 2,800
2014/06/11 901 910 901 910 4,000
2014/06/10 900 900 899 899 500
2014/06/09 898 900 897 900 1,500
2014/06/06 893 898 893 898 6,700
2014/06/05 900 900 893 895 2,800
2014/06/04 900 901 898 900 2,700
2014/06/03 902 902 899 901 8,300
2014/06/02 900 904 900 901 2,600
2014/05/30 900 904 896 900 5,300
2014/05/28 906 910 904 910 13,200
2014/05/27 905 905 905 905 3,300
2014/05/26 899 903 891 903 59,500
2014/05/23 898 898 898 898 400
2014/05/22 889 889 889 889 100
2014/05/21 892 892 889 889 2,200
2014/05/20 892 892 891 892 8,900
2014/05/19 901 901 899 899 1,300
2014/05/16 901 902 891 892 5,200
2014/05/15 901 902 898 902 4,300
2014/05/14 893 903 891 892 4,100
2014/05/13 900 902 899 899 1,700
2014/05/12 903 905 897 903 900
2014/05/09 899 903 895 903 300
2014/05/08 905 905 891 900 3,100
2014/05/07 900 905 900 905 2,500
2014/05/02 905 905 900 905 1,500
2014/05/01 903 905 903 905 1,500
2014/04/30 893 903 893 903 700
2014/04/28 900 900 893 893 4,100
2014/04/25 900 903 891 901 3,000
2014/04/24 891 900 891 900 1,100
2014/04/23 895 902 895 902 2,100
2014/04/22 892 895 892 892 600
2014/04/21 893 899 893 899 1,700
2014/04/18 891 894 891 891 2,300
2014/04/17 910 910 883 900 3,100
2014/04/16 900 907 897 897 3,400
2014/04/15 910 910 900 900 2,600
2014/04/14 885 893 883 893 1,900
2014/04/11 896 896 886 896 6,900
2014/04/10 886 886 886 886 5,100
2014/04/09 906 909 881 881 6,000
2014/04/08 909 915 903 907 2,300
2014/04/07 905 913 905 913 1,300
2014/04/04 910 910 903 903 1,800
2014/04/03 910 915 902 902 4,700
2014/04/02 909 910 907 907 7,700
2014/04/01 907 911 907 907 1,600
2014/03/31 896 911 896 906 16,100
2014/03/28 875 890 861 889 2,700
2014/03/27 890 890 855 890 7,100
2014/03/26 922 922 905 911 6,300
2014/03/25 910 913 909 911 2,500
2014/03/24 909 910 908 909 500
2014/03/20 902 902 900 900 900
2014/03/19 918 923 905 907 5,700
2014/03/18 890 908 890 900 6,200
2014/03/17 901 901 889 901 12,100
2014/03/14 900 903 887 903 7,200
2014/03/13 933 940 901 901 13,800
2014/03/12 922 923 913 923 3,000
2014/03/11 914 923 910 911 6,800
2014/03/10 908 908 905 908 2,000
2014/03/07 907 909 904 908 3,400
2014/03/06 898 898 897 897 300
2014/03/05 890 891 883 891 9,600
2014/03/04 888 890 880 882 10,300
2014/03/03 892 893 883 887 9,000
2014/02/28 902 902 900 900 600
2014/02/27 902 902 891 902 3,000
2014/02/26 904 904 903 903 500
2014/02/25 890 900 886 899 10,800
2014/02/24 892 892 890 890 2,000
2014/02/21 877 893 877 893 1,900
2014/02/20 891 891 878 888 900
2014/02/19 888 892 886 892 5,500
2014/02/18 882 884 852 884 10,400
2014/02/17 881 882 872 875 12,600
2014/02/14 885 891 870 882 22,700
2014/02/13 910 910 877 891 13,000
2014/02/12 933 934 918 918 7,500
2014/02/10 931 934 931 933 1,900
2014/02/07 928 932 928 932 600
2014/02/05 919 929 912 926 5,800
2014/02/04 900 920 891 919 14,600
2014/02/03 939 939 920 920 3,000
2014/01/31 948 951 945 945 4,200
2014/01/30 949 949 940 947 4,700
2014/01/29 946 955 946 955 5,500
2014/01/28 931 948 931 946 2,400
2014/01/27 940 940 926 926 14,100
2014/01/24 968 969 958 960 8,400
2014/01/23 980 991 975 975 22,500
2014/01/22 983 986 980 980 7,500
2014/01/21 985 988 980 982 6,800
2014/01/20 979 995 976 990 13,900
2014/01/17 969 969 955 958 10,300
2014/01/16 970 970 955 958 17,000
2014/01/15 955 958 950 957 24,100
2014/01/14 950 952 947 952 50,400
2014/01/10 942 952 942 951 8,900
2014/01/09 941 955 940 942 12,400
2014/01/08 930 965 926 965 20,800
2014/01/07 939 939 920 930 12,400
2014/01/06 925 930 916 930 13,000

このページの先頭へ