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
2019/12/30 1,335 1,347 1,327 1,337 11,700
2019/12/27 1,364 1,364 1,323 1,337 7,300
2019/12/26 1,329 1,337 1,312 1,334 19,400
2019/12/25 1,338 1,339 1,322 1,322 8,500
2019/12/24 1,326 1,341 1,326 1,336 11,900
2019/12/23 1,381 1,384 1,332 1,332 16,400
2019/12/20 1,410 1,418 1,370 1,394 31,600
2019/12/19 1,393 1,421 1,392 1,410 21,200
2019/12/18 1,382 1,413 1,371 1,392 22,900
2019/12/17 1,350 1,384 1,340 1,384 49,700
2019/12/16 1,284 1,334 1,269 1,319 24,800
2019/12/13 1,259 1,269 1,250 1,254 25,600
2019/12/12 1,254 1,267 1,242 1,245 34,600
2019/12/11 1,257 1,260 1,232 1,239 27,600
2019/12/10 1,283 1,283 1,253 1,257 33,300
2019/12/09 1,284 1,286 1,278 1,278 5,600
2019/12/06 1,275 1,282 1,269 1,282 16,400
2019/12/05 1,257 1,265 1,255 1,256 10,200
2019/12/04 1,267 1,273 1,248 1,255 15,200
2019/12/03 1,223 1,300 1,223 1,271 26,700
2019/12/02 1,240 1,241 1,222 1,224 22,800
2019/11/29 1,237 1,237 1,227 1,232 8,600
2019/11/28 1,231 1,233 1,224 1,232 5,300
2019/11/27 1,226 1,233 1,225 1,231 25,000
2019/11/26 1,231 1,235 1,220 1,225 27,900
2019/11/25 1,221 1,234 1,220 1,225 22,600
2019/11/22 1,216 1,224 1,212 1,220 36,400
2019/11/21 1,236 1,238 1,212 1,221 17,100
2019/11/20 1,237 1,238 1,231 1,236 10,900
2019/11/19 1,247 1,247 1,238 1,238 5,800
2019/11/18 1,246 1,250 1,232 1,238 17,600
2019/11/15 1,252 1,256 1,236 1,240 50,100
2019/11/14 1,275 1,277 1,241 1,249 22,300
2019/11/13 1,300 1,300 1,261 1,270 7,000
2019/11/12 1,275 1,305 1,264 1,281 40,200
2019/11/11 1,274 1,275 1,259 1,275 7,300
2019/11/08 1,282 1,282 1,245 1,259 24,300
2019/11/07 1,260 1,266 1,250 1,259 8,800
2019/11/06 1,281 1,282 1,250 1,276 18,000
2019/11/05 1,299 1,299 1,281 1,286 10,400
2019/11/01 1,295 1,300 1,286 1,290 9,600
2019/10/31 1,293 1,306 1,293 1,295 11,800
2019/10/30 1,288 1,302 1,287 1,291 4,600
2019/10/29 1,283 1,330 1,269 1,287 13,600
2019/10/28 1,246 1,277 1,241 1,265 13,900
2019/10/25 1,251 1,265 1,240 1,245 21,300
2019/10/24 1,264 1,264 1,240 1,241 14,200
2019/10/23 1,266 1,284 1,239 1,240 12,700
2019/10/21 1,250 1,265 1,250 1,253 2,300
2019/10/18 1,254 1,254 1,244 1,250 9,100
2019/10/17 1,250 1,254 1,235 1,254 6,700
2019/10/16 1,223 1,246 1,221 1,243 8,900
2019/10/15 1,200 1,214 1,200 1,211 7,300
2019/10/11 1,208 1,208 1,185 1,191 12,800
2019/10/10 1,205 1,210 1,200 1,208 4,000
2019/10/09 1,201 1,208 1,200 1,205 5,800
2019/10/08 1,203 1,215 1,200 1,204 22,700
2019/10/07 1,223 1,227 1,200 1,203 16,700
2019/10/04 1,222 1,230 1,222 1,223 800
2019/10/03 1,235 1,235 1,220 1,222 2,500
2019/10/02 1,235 1,242 1,235 1,235 1,900
2019/10/01 1,250 1,251 1,235 1,235 7,300
2019/09/30 1,264 1,264 1,239 1,241 4,200
2019/09/27 1,269 1,269 1,251 1,251 1,900
2019/09/26 1,277 1,280 1,275 1,277 4,000
2019/09/25 1,278 1,281 1,277 1,277 3,200
2019/09/24 1,283 1,292 1,277 1,277 5,000
2019/09/20 1,273 1,273 1,246 1,270 2,600
2019/09/19 1,282 1,282 1,265 1,273 3,300
2019/09/18 1,282 1,282 1,240 1,264 7,700
2019/09/17 1,297 1,297 1,250 1,271 4,100
2019/09/13 1,250 1,250 1,245 1,250 3,000
2019/09/12 1,252 1,258 1,246 1,250 4,800
2019/09/11 1,244 1,255 1,244 1,250 1,000
2019/09/10 1,226 1,256 1,226 1,242 3,100
2019/09/09 1,211 1,234 1,211 1,226 700
2019/09/06 1,221 1,250 1,221 1,221 4,000
2019/09/05 1,199 1,238 1,199 1,221 84,100
2019/09/04 1,210 1,210 1,188 1,198 82,200
2019/09/03 1,240 1,245 1,200 1,206 7,600
2019/09/02 1,243 1,270 1,240 1,240 2,300
2019/08/30 1,242 1,261 1,240 1,240 5,000
2019/08/29 1,262 1,262 1,245 1,245 2,400
2019/08/28 1,245 1,245 1,245 1,245 200
2019/08/27 1,243 1,243 1,238 1,238 700
2019/08/26 1,270 1,283 1,238 1,238 4,200
2019/08/23 1,279 1,279 1,260 1,270 1,500
2019/08/22 1,284 1,284 1,275 1,279 2,800
2019/08/21 1,283 1,288 1,275 1,284 1,100
2019/08/20 1,275 1,283 1,275 1,283 800
2019/08/19 1,292 1,292 1,272 1,274 2,300
2019/08/16 1,277 1,277 1,265 1,274 2,500
2019/08/15 1,264 1,277 1,237 1,253 9,600
2019/08/14 1,285 1,290 1,279 1,284 1,500
2019/08/13 1,291 1,291 1,265 1,265 2,600
2019/08/09 1,304 1,304 1,290 1,291 2,700
2019/08/08 1,374 1,397 1,288 1,288 12,000
2019/08/07 1,428 1,428 1,373 1,374 1,700
2019/08/06 1,366 1,369 1,348 1,368 3,800
2019/08/05 1,408 1,408 1,366 1,369 7,000
2019/08/02 1,396 1,426 1,395 1,409 4,700
2019/08/01 1,423 1,439 1,423 1,439 300
2019/07/31 1,400 1,437 1,400 1,417 2,500
2019/07/30 1,395 1,409 1,390 1,409 2,500
2019/07/29 1,396 1,398 1,395 1,395 4,200
2019/07/26 1,408 1,408 1,395 1,395 3,000
2019/07/25 1,401 1,401 1,395 1,395 12,100
2019/07/24 1,395 1,400 1,392 1,398 10,300
2019/07/23 1,395 1,397 1,395 1,395 2,600
2019/07/22 1,407 1,408 1,391 1,400 4,400
2019/07/19 1,408 1,427 1,400 1,423 8,500
2019/07/18 1,472 1,472 1,406 1,419 5,000
2019/07/17 1,496 1,496 1,451 1,453 5,500
2019/07/16 1,487 1,487 1,478 1,481 1,600
2019/07/12 1,478 1,484 1,477 1,484 1,000
2019/07/11 1,478 1,478 1,450 1,478 1,800
2019/07/10 1,478 1,478 1,478 1,478 400
2019/07/09 1,482 1,485 1,478 1,478 2,100
2019/07/08 1,487 1,493 1,479 1,493 5,400
2019/07/05 1,486 1,494 1,483 1,494 2,400
2019/07/04 1,487 1,487 1,486 1,486 3,100
2019/07/03 1,472 1,487 1,472 1,487 3,700
2019/07/02 1,487 1,487 1,453 1,472 5,000
2019/07/01 1,466 1,487 1,465 1,487 2,800
2019/06/28 1,459 1,467 1,459 1,464 1,500
2019/06/27 1,460 1,460 1,453 1,459 2,200
2019/06/26 1,474 1,474 1,451 1,453 6,300
2019/06/25 1,494 1,494 1,451 1,451 2,300
2019/06/24 1,450 1,450 1,435 1,446 900
2019/06/21 1,427 1,450 1,427 1,450 2,800
2019/06/20 1,441 1,441 1,423 1,427 2,200
2019/06/19 1,462 1,462 1,427 1,430 3,600
2019/06/18 1,439 1,439 1,404 1,405 3,000
2019/06/17 1,424 1,424 1,394 1,405 6,100
2019/06/14 1,409 1,420 1,409 1,416 2,300
2019/06/13 1,393 1,407 1,393 1,407 700
2019/06/12 1,394 1,396 1,390 1,390 4,000
2019/06/11 1,380 1,389 1,375 1,380 3,800
2019/06/10 1,335 1,373 1,331 1,373 6,500
2019/06/07 1,312 1,313 1,310 1,310 1,400
2019/06/06 1,330 1,330 1,312 1,312 900
2019/06/05 1,325 1,327 1,307 1,307 3,700
2019/06/04 1,297 1,309 1,297 1,306 1,800
2019/06/03 1,332 1,332 1,290 1,295 7,800
2019/05/31 1,350 1,351 1,332 1,332 2,400
2019/05/30 1,357 1,357 1,350 1,350 2,200
2019/05/29 1,362 1,366 1,355 1,357 4,800
2019/05/28 1,368 1,368 1,360 1,362 2,200
2019/05/27 1,392 1,392 1,362 1,362 2,900
2019/05/24 1,361 1,400 1,361 1,362 4,700
2019/05/23 1,385 1,407 1,359 1,391 4,900
2019/05/22 1,397 1,399 1,395 1,398 4,500
2019/05/21 1,389 1,406 1,382 1,397 3,000
2019/05/20 1,389 1,401 1,383 1,389 7,300
2019/05/17 1,400 1,400 1,358 1,389 7,300
2019/05/16 1,412 1,412 1,365 1,370 8,600
2019/05/15 1,380 1,407 1,380 1,382 8,400
2019/05/14 1,306 1,420 1,300 1,420 15,000
2019/05/13 1,386 1,401 1,371 1,373 4,400
2019/05/10 1,397 1,419 1,391 1,399 10,100
2019/05/09 1,422 1,422 1,395 1,396 8,800
2019/05/08 1,425 1,446 1,412 1,421 5,700
2019/05/07 1,436 1,465 1,423 1,423 5,500
2019/04/26 1,437 1,437 1,430 1,435 3,900
2019/04/25 1,434 1,457 1,434 1,435 6,400
2019/04/24 1,445 1,451 1,430 1,434 5,800
2019/04/23 1,489 1,489 1,440 1,440 11,300
2019/04/22 1,497 1,498 1,476 1,489 4,300
2019/04/19 1,497 1,502 1,490 1,497 4,600
2019/04/18 1,516 1,516 1,490 1,497 7,300
2019/04/17 1,543 1,543 1,512 1,516 4,800
2019/04/16 1,500 1,524 1,490 1,513 10,600
2019/04/15 1,499 1,499 1,482 1,483 4,700
2019/04/12 1,495 1,499 1,482 1,483 2,600
2019/04/11 1,510 1,510 1,473 1,495 7,500
2019/04/10 1,529 1,529 1,501 1,508 3,800
2019/04/09 1,540 1,540 1,526 1,529 2,800
2019/04/08 1,545 1,556 1,539 1,540 4,300
2019/04/05 1,544 1,546 1,534 1,545 2,500
2019/04/04 1,545 1,556 1,545 1,545 5,100
2019/04/03 1,522 1,545 1,522 1,545 3,400
2019/04/02 1,540 1,547 1,528 1,539 4,400
2019/04/01 1,547 1,550 1,530 1,538 2,700
2019/03/29 1,550 1,555 1,536 1,547 4,100
2019/03/28 1,550 1,550 1,525 1,535 4,100
2019/03/27 1,556 1,569 1,550 1,550 3,200
2019/03/26 1,579 1,585 1,569 1,585 9,600
2019/03/25 1,578 1,581 1,545 1,570 14,400
2019/03/22 1,581 1,585 1,577 1,579 14,500
2019/03/20 1,582 1,588 1,579 1,579 4,100
2019/03/19 1,590 1,590 1,560 1,582 16,200
2019/03/18 1,587 1,589 1,580 1,584 12,800
2019/03/15 1,587 1,587 1,578 1,585 10,500
2019/03/14 1,583 1,586 1,576 1,582 15,000
2019/03/13 1,570 1,586 1,570 1,582 4,800
2019/03/12 1,530 1,586 1,527 1,586 12,100
2019/03/11 1,501 1,540 1,501 1,540 7,600
2019/03/08 1,520 1,520 1,490 1,503 18,500
2019/03/07 1,524 1,526 1,518 1,525 5,000
2019/03/06 1,513 1,527 1,510 1,525 5,400
2019/03/05 1,519 1,520 1,495 1,513 4,900
2019/03/04 1,516 1,524 1,495 1,517 3,200
2019/03/01 1,515 1,516 1,503 1,510 5,700
2019/02/28 1,523 1,529 1,502 1,514 4,600
2019/02/27 1,535 1,545 1,529 1,530 4,600
2019/02/26 1,519 1,534 1,519 1,530 3,200
2019/02/25 1,511 1,527 1,509 1,527 4,000
2019/02/22 1,503 1,511 1,500 1,511 3,400
2019/02/21 1,510 1,510 1,490 1,503 10,200
2019/02/20 1,510 1,523 1,505 1,507 8,600
2019/02/19 1,530 1,530 1,501 1,510 7,000
2019/02/18 1,531 1,531 1,503 1,515 7,600
2019/02/15 1,508 1,508 1,490 1,505 9,400
2019/02/14 1,516 1,531 1,506 1,508 6,000
2019/02/13 1,517 1,535 1,490 1,514 16,400
2019/02/12 1,502 1,511 1,495 1,505 7,500
2019/02/08 1,493 1,500 1,474 1,490 7,500
2019/02/07 1,481 1,515 1,481 1,503 7,900
2019/02/06 1,478 1,480 1,469 1,480 5,900
2019/02/05 1,418 1,493 1,417 1,478 13,100
2019/02/04 1,389 1,415 1,389 1,415 6,500
2019/02/01 1,401 1,401 1,384 1,389 11,200
2019/01/31 1,388 1,409 1,386 1,386 9,000
2019/01/30 1,408 1,409 1,385 1,386 6,800
2019/01/29 1,399 1,410 1,380 1,410 9,600
2019/01/28 1,405 1,420 1,398 1,399 13,300
2019/01/25 1,408 1,415 1,399 1,405 17,400
2019/01/24 1,405 1,405 1,398 1,400 19,000
2019/01/23 1,393 1,409 1,385 1,400 21,700
2019/01/22 1,380 1,400 1,373 1,393 10,500
2019/01/21 1,388 1,398 1,375 1,383 8,000
2019/01/18 1,377 1,382 1,375 1,380 3,400
2019/01/17 1,394 1,425 1,375 1,376 12,300
2019/01/16 1,397 1,397 1,374 1,375 7,200
2019/01/15 1,374 1,394 1,368 1,375 9,400
2019/01/11 1,360 1,365 1,359 1,359 2,100
2019/01/10 1,371 1,371 1,345 1,359 8,300
2019/01/09 1,371 1,397 1,370 1,371 7,900
2019/01/08 1,354 1,380 1,343 1,369 9,200
2019/01/07 1,330 1,354 1,324 1,324 21,900
2019/01/04 1,306 1,328 1,286 1,323 22,400

このページの先頭へ