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
2016/12/30 1,142 1,152 1,140 1,145 38,000
2016/12/29 1,146 1,149 1,141 1,141 3,300
2016/12/28 1,152 1,160 1,150 1,153 8,400
2016/12/27 1,145 1,150 1,140 1,140 10,600
2016/12/26 1,148 1,150 1,135 1,138 60,900
2016/12/22 1,145 1,155 1,133 1,148 19,100
2016/12/21 1,156 1,157 1,144 1,144 27,400
2016/12/20 1,159 1,167 1,150 1,159 45,300
2016/12/19 1,146 1,164 1,146 1,159 41,200
2016/12/16 1,177 1,177 1,153 1,159 24,700
2016/12/15 1,175 1,175 1,163 1,165 13,300
2016/12/14 1,178 1,178 1,161 1,164 23,700
2016/12/13 1,178 1,180 1,170 1,174 14,700
2016/12/12 1,179 1,182 1,169 1,179 60,800
2016/12/09 1,135 1,182 1,125 1,175 182,200
2016/12/08 1,320 1,321 1,271 1,285 31,500
2016/12/07 1,235 1,298 1,234 1,298 78,800
2016/12/06 1,235 1,245 1,233 1,236 16,300
2016/12/05 1,211 1,249 1,208 1,234 28,800
2016/12/02 1,230 1,236 1,215 1,222 27,000
2016/12/01 1,247 1,256 1,228 1,230 46,700
2016/11/30 1,215 1,259 1,215 1,247 48,000
2016/11/29 1,195 1,214 1,186 1,214 16,100
2016/11/28 1,184 1,215 1,182 1,205 32,100
2016/11/25 1,196 1,196 1,170 1,181 25,200
2016/11/24 1,195 1,195 1,180 1,181 15,200
2016/11/22 1,180 1,185 1,171 1,185 10,400
2016/11/21 1,174 1,183 1,165 1,182 47,800
2016/11/18 1,170 1,179 1,156 1,171 25,400
2016/11/17 1,171 1,176 1,150 1,171 21,200
2016/11/16 1,211 1,211 1,177 1,183 36,700
2016/11/15 1,200 1,220 1,158 1,210 83,600
2016/11/14 1,150 1,225 1,150 1,165 67,600
2016/11/11 1,310 1,312 1,123 1,145 212,400
2016/11/10 1,257 1,280 1,188 1,220 151,100
2016/11/09 1,219 1,257 1,062 1,171 159,200
2016/11/08 1,215 1,234 1,162 1,189 118,900
2016/11/07 1,100 1,185 1,090 1,179 102,100
2016/11/04 1,044 1,082 1,043 1,071 43,400
2016/11/02 1,068 1,068 1,038 1,039 20,600
2016/11/01 1,068 1,069 1,046 1,055 14,400
2016/10/31 1,068 1,085 1,053 1,064 29,600
2016/10/28 1,056 1,084 1,052 1,073 36,700
2016/10/27 1,051 1,054 1,030 1,051 31,200
2016/10/26 1,007 1,076 1,006 1,067 68,600
2016/10/25 1,012 1,015 1,004 1,006 19,000
2016/10/24 1,010 1,015 1,005 1,010 9,000
2016/10/21 1,002 1,020 1,002 1,005 14,000
2016/10/20 1,053 1,057 1,000 1,011 44,900
2016/10/19 1,045 1,056 1,040 1,052 15,700
2016/10/18 1,035 1,044 1,024 1,044 21,300
2016/10/17 1,025 1,038 1,023 1,030 9,400
2016/10/14 1,016 1,026 1,014 1,021 2,800
2016/10/13 1,016 1,025 1,014 1,025 5,500
2016/10/12 1,016 1,021 1,001 1,011 15,200
2016/10/11 1,021 1,035 1,014 1,023 7,800
2016/10/07 1,032 1,036 1,019 1,022 11,500
2016/10/06 1,045 1,048 1,030 1,038 9,300
2016/10/05 1,043 1,055 1,026 1,035 13,100
2016/10/04 1,015 1,060 1,011 1,045 28,400
2016/10/03 1,015 1,017 1,007 1,011 9,000
2016/09/30 1,015 1,015 992 1,005 16,400
2016/09/29 1,010 1,019 1,010 1,015 2,800
2016/09/28 1,015 1,020 1,005 1,013 6,500
2016/09/27 1,024 1,030 1,015 1,028 6,900
2016/09/26 1,025 1,034 1,024 1,024 11,600
2016/09/23 1,022 1,029 1,019 1,024 6,200
2016/09/21 1,010 1,020 1,005 1,015 15,100
2016/09/20 1,013 1,019 1,007 1,008 9,000
2016/09/16 1,003 1,019 1,002 1,014 12,300
2016/09/15 1,016 1,016 1,002 1,005 9,900
2016/09/14 1,016 1,016 1,000 1,001 17,500
2016/09/13 1,014 1,023 1,009 1,009 10,100
2016/09/12 1,014 1,023 1,003 1,007 25,000
2016/09/09 1,035 1,035 1,028 1,029 5,200
2016/09/08 1,026 1,050 1,023 1,034 15,200
2016/09/07 1,025 1,030 1,015 1,023 16,800
2016/09/06 1,028 1,039 1,024 1,030 19,100
2016/09/05 1,045 1,051 1,034 1,034 12,000
2016/09/02 1,050 1,051 1,039 1,044 8,100
2016/09/01 1,050 1,090 1,034 1,052 30,300
2016/08/31 1,040 1,070 1,040 1,041 10,300
2016/08/30 1,060 1,060 1,025 1,037 24,000
2016/08/29 1,028 1,078 1,023 1,062 26,400
2016/08/26 1,032 1,032 1,010 1,022 24,700
2016/08/25 1,045 1,049 1,037 1,038 8,500
2016/08/24 1,032 1,050 1,030 1,039 8,300
2016/08/23 1,082 1,082 1,029 1,047 23,700
2016/08/22 1,098 1,098 1,066 1,074 14,100
2016/08/19 1,097 1,097 1,045 1,070 15,700
2016/08/18 1,070 1,093 1,047 1,056 12,500
2016/08/17 1,124 1,124 1,079 1,086 15,400
2016/08/16 1,126 1,128 1,082 1,100 43,700
2016/08/15 1,013 1,177 1,009 1,127 115,600
2016/08/12 980 1,028 977 1,022 39,100
2016/08/10 1,069 1,069 965 975 75,600
2016/08/09 1,082 1,082 1,062 1,065 5,300
2016/08/08 1,072 1,084 1,061 1,078 15,400
2016/08/05 1,068 1,071 1,057 1,059 9,300
2016/08/04 1,089 1,102 1,057 1,068 34,300
2016/08/03 1,110 1,123 1,059 1,072 41,100
2016/08/02 1,127 1,160 1,115 1,128 22,800
2016/08/01 1,112 1,142 1,112 1,126 10,700
2016/07/29 1,126 1,138 1,103 1,132 15,000
2016/07/28 1,162 1,165 1,115 1,140 14,600
2016/07/27 1,155 1,170 1,149 1,162 17,300
2016/07/26 1,156 1,168 1,131 1,140 14,100
2016/07/25 1,147 1,165 1,145 1,151 24,800
2016/07/22 1,124 1,132 1,110 1,112 11,600
2016/07/21 1,117 1,148 1,117 1,128 14,200
2016/07/20 1,110 1,115 1,101 1,114 13,200
2016/07/19 1,100 1,127 1,093 1,124 14,000
2016/07/15 1,130 1,141 1,110 1,130 18,300
2016/07/14 1,090 1,138 1,090 1,138 22,100
2016/07/13 1,104 1,113 1,082 1,101 16,300
2016/07/12 1,062 1,094 1,062 1,084 25,100
2016/07/11 1,026 1,060 1,022 1,054 19,000
2016/07/08 1,021 1,037 1,011 1,020 16,000
2016/07/07 1,050 1,050 1,025 1,028 13,000
2016/07/06 1,035 1,035 1,019 1,028 15,900
2016/07/05 1,045 1,049 1,038 1,038 15,800
2016/07/04 1,043 1,057 1,042 1,046 16,400
2016/07/01 1,046 1,059 1,035 1,045 25,200
2016/06/30 1,061 1,069 1,025 1,045 15,900
2016/06/29 1,080 1,080 1,045 1,053 7,500
2016/06/28 1,034 1,050 1,015 1,045 13,900
2016/06/27 1,024 1,070 1,017 1,040 15,000
2016/06/24 1,120 1,138 988 1,024 58,700
2016/06/23 1,075 1,149 1,070 1,107 22,300
2016/06/22 1,110 1,110 1,081 1,084 6,600
2016/06/21 1,092 1,105 1,080 1,095 9,300
2016/06/20 1,080 1,109 1,080 1,109 7,600
2016/06/17 1,100 1,108 1,070 1,074 11,800
2016/06/16 1,125 1,125 1,051 1,073 25,500
2016/06/15 1,094 1,110 1,063 1,097 9,300
2016/06/14 1,139 1,144 1,062 1,084 51,800
2016/06/13 1,199 1,199 1,134 1,148 41,200
2016/06/10 1,213 1,213 1,188 1,199 12,900
2016/06/09 1,184 1,220 1,175 1,199 26,800
2016/06/08 1,180 1,184 1,155 1,184 17,800
2016/06/07 1,146 1,179 1,136 1,166 21,300
2016/06/06 1,140 1,148 1,123 1,145 20,600
2016/06/03 1,160 1,193 1,151 1,155 22,700
2016/06/02 1,189 1,190 1,151 1,154 61,900
2016/06/01 1,200 1,243 1,184 1,187 61,500
2016/05/31 1,198 1,207 1,190 1,200 17,900
2016/05/30 1,183 1,205 1,176 1,204 21,800
2016/05/27 1,200 1,211 1,152 1,161 59,200
2016/05/26 1,220 1,226 1,162 1,200 63,200
2016/05/25 1,209 1,232 1,200 1,210 48,800
2016/05/24 1,240 1,240 1,180 1,181 53,600
2016/05/23 1,250 1,265 1,241 1,247 58,000
2016/05/20 1,178 1,237 1,158 1,236 104,400
2016/05/19 1,122 1,185 1,122 1,183 86,000
2016/05/18 1,125 1,156 1,094 1,116 65,600
2016/05/17 1,142 1,142 1,102 1,112 41,800
2016/05/16 1,199 1,199 1,121 1,142 81,600
2016/05/13 1,040 1,199 994 1,171 192,100
2016/05/12 1,000 1,055 997 1,044 41,200
2016/05/11 997 1,016 997 1,013 23,600
2016/05/10 990 999 980 995 17,200
2016/05/09 996 1,000 984 987 14,600
2016/05/06 985 1,001 982 984 18,000
2016/05/02 998 998 978 985 21,500
2016/04/28 1,018 1,025 1,002 1,003 25,000
2016/04/27 1,040 1,040 1,007 1,022 12,400
2016/04/26 1,034 1,034 996 1,017 43,800
2016/04/25 1,033 1,037 1,021 1,034 29,800
2016/04/22 1,010 1,026 1,003 1,006 20,100
2016/04/21 1,014 1,027 1,000 1,014 17,000
2016/04/20 1,000 1,026 996 999 22,200
2016/04/19 1,001 1,013 993 996 22,100
2016/04/18 998 1,003 990 993 14,800
2016/04/15 1,026 1,027 1,001 1,021 17,100
2016/04/14 1,015 1,028 1,009 1,014 14,000
2016/04/13 1,006 1,020 1,000 1,000 22,700
2016/04/12 990 1,010 990 995 9,600
2016/04/11 1,010 1,015 970 1,000 11,100
2016/04/08 970 997 956 997 18,300
2016/04/07 982 993 966 971 15,300
2016/04/06 973 988 965 979 23,700
2016/04/05 1,006 1,014 986 988 29,400
2016/04/04 1,025 1,031 1,012 1,016 21,300
2016/04/01 1,089 1,089 1,025 1,026 34,400
2016/03/31 1,100 1,101 1,087 1,089 17,600
2016/03/30 1,123 1,132 1,100 1,101 17,400
2016/03/29 1,110 1,150 1,105 1,113 35,000
2016/03/28 1,120 1,142 1,115 1,120 18,600
2016/03/25 1,149 1,149 1,120 1,120 18,200
2016/03/24 1,145 1,159 1,135 1,137 13,600
2016/03/23 1,152 1,170 1,145 1,145 7,900
2016/03/22 1,146 1,170 1,144 1,152 11,400
2016/03/18 1,151 1,152 1,135 1,139 15,000
2016/03/17 1,175 1,175 1,150 1,151 17,700
2016/03/16 1,170 1,190 1,155 1,158 27,400
2016/03/15 1,173 1,184 1,160 1,170 22,200
2016/03/14 1,178 1,189 1,174 1,174 27,000
2016/03/11 1,170 1,189 1,150 1,162 21,800
2016/03/10 1,169 1,192 1,160 1,169 14,600
2016/03/09 1,160 1,179 1,143 1,150 39,600
2016/03/08 1,195 1,195 1,140 1,190 38,700
2016/03/07 1,217 1,227 1,190 1,200 32,100
2016/03/04 1,166 1,230 1,148 1,224 70,900
2016/03/03 1,187 1,208 1,175 1,175 41,800
2016/03/02 1,179 1,215 1,157 1,183 93,200
2016/03/01 1,112 1,185 1,069 1,179 79,800
2016/02/29 1,055 1,146 1,055 1,086 80,100
2016/02/26 1,051 1,096 1,034 1,042 45,600
2016/02/25 1,016 1,045 1,016 1,033 18,600
2016/02/24 1,020 1,026 995 1,014 59,000
2016/02/23 1,066 1,068 1,031 1,035 35,800
2016/02/22 1,030 1,063 1,025 1,060 21,700
2016/02/19 1,036 1,045 1,010 1,020 53,700
2016/02/18 1,058 1,107 1,052 1,075 40,000
2016/02/17 1,030 1,074 1,010 1,031 59,900
2016/02/16 1,001 1,038 980 997 82,700
2016/02/15 1,000 1,013 952 997 102,300
2016/02/12 990 990 935 940 133,700
2016/02/10 1,130 1,159 1,010 1,032 97,800
2016/02/09 1,180 1,188 1,115 1,115 85,800
2016/02/08 1,196 1,252 1,196 1,238 37,800
2016/02/05 1,242 1,290 1,200 1,242 57,700
2016/02/04 1,287 1,301 1,260 1,267 43,100
2016/02/03 1,330 1,334 1,300 1,305 47,000
2016/02/02 1,389 1,397 1,351 1,351 38,200
2016/02/01 1,386 1,389 1,362 1,377 43,700
2016/01/29 1,350 1,398 1,311 1,359 59,600
2016/01/28 1,361 1,388 1,337 1,351 31,300
2016/01/27 1,375 1,395 1,355 1,361 36,200
2016/01/26 1,344 1,432 1,339 1,345 44,800
2016/01/25 1,360 1,414 1,345 1,395 64,500
2016/01/22 1,300 1,355 1,280 1,340 57,500
2016/01/21 1,311 1,370 1,236 1,246 118,700
2016/01/20 1,435 1,441 1,324 1,336 100,500
2016/01/19 1,402 1,465 1,363 1,441 111,900
2016/01/18 1,400 1,450 1,369 1,391 146,700
2016/01/15 1,621 1,649 1,489 1,506 73,200
2016/01/14 1,600 1,619 1,520 1,595 90,100
2016/01/13 1,650 1,720 1,649 1,700 40,100
2016/01/12 1,680 1,713 1,592 1,629 74,600
2016/01/08 1,600 1,695 1,580 1,670 56,800
2016/01/07 1,651 1,705 1,619 1,630 64,600
2016/01/06 1,750 1,790 1,660 1,683 106,100
2016/01/05 1,814 1,856 1,740 1,766 156,000
2016/01/04 1,839 1,897 1,776 1,854 210,800

このページの先頭へ