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
2020/12/30 1,240 1,246 1,238 1,246 3,200
2020/12/29 1,254 1,254 1,240 1,240 2,700
2020/12/28 1,245 1,247 1,239 1,240 9,700
2020/12/25 1,245 1,250 1,235 1,242 3,600
2020/12/24 1,240 1,250 1,234 1,234 11,700
2020/12/23 1,256 1,256 1,233 1,240 11,500
2020/12/22 1,243 1,252 1,221 1,226 16,800
2020/12/21 1,255 1,263 1,247 1,260 9,000
2020/12/18 1,248 1,265 1,244 1,265 6,100
2020/12/17 1,264 1,268 1,253 1,259 7,600
2020/12/16 1,272 1,272 1,255 1,264 5,000
2020/12/15 1,274 1,274 1,252 1,255 6,000
2020/12/14 1,248 1,275 1,248 1,264 4,700
2020/12/11 1,269 1,275 1,255 1,255 7,100
2020/12/10 1,268 1,275 1,251 1,269 8,300
2020/12/09 1,270 1,270 1,245 1,251 5,700
2020/12/08 1,262 1,270 1,241 1,263 12,700
2020/12/07 1,265 1,265 1,235 1,235 6,500
2020/12/04 1,255 1,269 1,241 1,269 6,400
2020/12/03 1,233 1,255 1,233 1,255 8,700
2020/12/02 1,225 1,231 1,209 1,231 13,800
2020/12/01 1,217 1,224 1,215 1,222 11,100
2020/11/30 1,216 1,218 1,205 1,217 7,400
2020/11/27 1,210 1,216 1,210 1,216 5,600
2020/11/26 1,214 1,214 1,200 1,212 4,000
2020/11/25 1,200 1,208 1,197 1,208 12,800
2020/11/24 1,199 1,200 1,190 1,197 6,700
2020/11/20 1,200 1,215 1,187 1,193 11,300
2020/11/19 1,204 1,204 1,196 1,200 1,900
2020/11/18 1,200 1,207 1,197 1,205 44,100
2020/11/17 1,219 1,219 1,197 1,200 52,800
2020/11/16 1,187 1,192 1,179 1,184 7,500
2020/11/13 1,181 1,188 1,175 1,183 6,500
2020/11/12 1,190 1,203 1,190 1,194 24,800
2020/11/11 1,181 1,209 1,179 1,190 9,300
2020/11/10 1,190 1,215 1,190 1,209 8,300
2020/11/09 1,179 1,189 1,170 1,189 9,200
2020/11/06 1,180 1,200 1,180 1,184 6,200
2020/11/05 1,187 1,197 1,184 1,185 3,500
2020/11/04 1,188 1,197 1,174 1,188 9,500
2020/11/02 1,170 1,177 1,167 1,177 2,000
2020/10/30 1,181 1,184 1,160 1,169 6,000
2020/10/29 1,185 1,192 1,181 1,181 2,600
2020/10/28 1,193 1,200 1,192 1,192 900
2020/10/27 1,192 1,219 1,191 1,193 1,800
2020/10/26 1,221 1,221 1,193 1,193 4,900
2020/10/23 1,199 1,221 1,197 1,221 3,200
2020/10/22 1,210 1,219 1,196 1,211 9,500
2020/10/21 1,233 1,241 1,210 1,210 4,300
2020/10/20 1,253 1,260 1,240 1,249 5,500
2020/10/19 1,242 1,279 1,242 1,253 14,800
2020/10/16 1,219 1,245 1,219 1,234 19,700
2020/10/15 1,208 1,213 1,204 1,213 5,200
2020/10/14 1,206 1,210 1,194 1,208 4,900
2020/10/13 1,205 1,209 1,205 1,206 800
2020/10/12 1,202 1,205 1,202 1,205 800
2020/10/09 1,203 1,203 1,187 1,202 6,500
2020/10/08 1,207 1,207 1,189 1,203 3,600
2020/10/07 1,200 1,207 1,198 1,207 1,600
2020/10/06 1,198 1,204 1,198 1,204 3,000
2020/10/05 1,185 1,201 1,181 1,201 3,600
2020/10/02 1,199 1,200 1,179 1,199 10,500
2020/09/30 1,196 1,199 1,189 1,199 900
2020/09/29 1,185 1,201 1,185 1,196 4,400
2020/09/28 1,191 1,199 1,190 1,199 2,300
2020/09/25 1,195 1,206 1,175 1,191 21,100
2020/09/24 1,200 1,200 1,195 1,195 300
2020/09/23 1,200 1,204 1,195 1,200 4,100
2020/09/18 1,201 1,217 1,201 1,201 2,600
2020/09/17 1,224 1,224 1,201 1,203 3,700
2020/09/16 1,204 1,220 1,194 1,194 7,000
2020/09/15 1,189 1,203 1,170 1,191 8,400
2020/09/14 1,170 1,184 1,146 1,170 12,100
2020/09/11 1,195 1,195 1,150 1,170 8,900
2020/09/10 1,200 1,200 1,193 1,195 600
2020/09/09 1,199 1,200 1,187 1,200 1,800
2020/09/08 1,195 1,203 1,195 1,199 1,800
2020/09/07 1,200 1,200 1,195 1,195 500
2020/09/03 1,217 1,217 1,200 1,200 1,100
2020/09/02 1,217 1,217 1,211 1,217 2,600
2020/09/01 1,195 1,220 1,195 1,217 3,600
2020/08/31 1,190 1,200 1,189 1,195 2,500
2020/08/28 1,206 1,206 1,190 1,190 6,300
2020/08/27 1,210 1,212 1,181 1,206 3,800
2020/08/26 1,198 1,218 1,197 1,212 5,400
2020/08/25 1,176 1,200 1,176 1,198 2,700
2020/08/24 1,192 1,192 1,175 1,176 2,200
2020/08/21 1,204 1,214 1,192 1,192 1,700
2020/08/20 1,217 1,217 1,195 1,204 1,700
2020/08/19 1,235 1,235 1,221 1,221 2,800
2020/08/18 1,212 1,235 1,200 1,235 13,100
2020/08/17 1,207 1,214 1,196 1,214 4,200
2020/08/14 1,188 1,204 1,188 1,198 4,400
2020/08/13 1,193 1,199 1,181 1,188 3,900
2020/08/12 1,191 1,204 1,191 1,191 3,500
2020/08/11 1,186 1,191 1,172 1,191 2,100
2020/08/07 1,175 1,191 1,169 1,186 3,700
2020/08/06 1,175 1,182 1,170 1,175 1,900
2020/08/05 1,188 1,188 1,161 1,175 3,500
2020/08/04 1,200 1,200 1,168 1,175 3,800
2020/08/03 1,186 1,213 1,185 1,199 5,900
2020/07/31 1,216 1,220 1,179 1,185 6,200
2020/07/30 1,189 1,220 1,145 1,214 18,700
2020/07/29 1,181 1,222 1,180 1,189 6,200
2020/07/28 1,210 1,270 1,174 1,211 30,400
2020/07/27 1,161 1,244 1,154 1,206 15,400
2020/07/22 1,142 1,405 1,130 1,150 155,300
2020/07/21 1,116 1,122 1,116 1,122 1,100
2020/07/20 1,102 1,123 1,102 1,116 3,300
2020/07/17 1,129 1,132 1,129 1,132 2,500
2020/07/16 1,132 1,132 1,126 1,129 3,900
2020/07/15 1,124 1,127 1,120 1,127 2,800
2020/07/14 1,114 1,123 1,111 1,111 2,100
2020/07/13 1,113 1,124 1,113 1,114 900
2020/07/10 1,123 1,126 1,111 1,111 2,400
2020/07/09 1,128 1,128 1,126 1,126 200
2020/07/08 1,128 1,128 1,125 1,125 700
2020/07/07 1,137 1,137 1,126 1,130 1,300
2020/07/06 1,126 1,137 1,126 1,137 1,700
2020/07/03 1,133 1,137 1,126 1,126 600
2020/07/02 1,148 1,148 1,128 1,135 4,700
2020/07/01 1,148 1,148 1,130 1,130 4,500
2020/06/30 1,152 1,152 1,126 1,126 6,500
2020/06/29 1,130 1,132 1,120 1,130 8,500
2020/06/26 1,133 1,144 1,120 1,138 2,300
2020/06/25 1,133 1,135 1,127 1,133 2,500
2020/06/24 1,132 1,133 1,120 1,133 1,800
2020/06/23 1,130 1,130 1,119 1,128 19,500
2020/06/22 1,133 1,133 1,120 1,130 2,000
2020/06/19 1,150 1,150 1,131 1,133 3,300
2020/06/18 1,145 1,145 1,145 1,145 100
2020/06/17 1,153 1,162 1,132 1,145 5,000
2020/06/16 1,153 1,153 1,113 1,150 7,900
2020/06/15 1,169 1,169 1,075 1,145 10,400
2020/06/12 1,147 1,150 1,132 1,150 6,200
2020/06/11 1,157 1,169 1,157 1,159 4,800
2020/06/10 1,165 1,169 1,153 1,157 2,700
2020/06/09 1,176 1,176 1,161 1,166 4,700
2020/06/08 1,170 1,174 1,162 1,169 9,000
2020/06/05 1,162 1,170 1,159 1,170 3,500
2020/06/04 1,153 1,171 1,149 1,171 2,100
2020/06/03 1,173 1,173 1,148 1,151 2,000
2020/06/02 1,150 1,173 1,145 1,157 25,700
2020/06/01 1,143 1,147 1,133 1,147 8,000
2020/05/29 1,147 1,148 1,136 1,143 1,900
2020/05/28 1,148 1,161 1,145 1,145 4,000
2020/05/27 1,158 1,168 1,148 1,148 12,800
2020/05/26 1,170 1,170 1,151 1,166 9,300
2020/05/25 1,160 1,163 1,149 1,149 5,000
2020/05/22 1,150 1,164 1,148 1,160 4,800
2020/05/21 1,137 1,156 1,137 1,144 2,100
2020/05/20 1,119 1,140 1,114 1,137 5,200
2020/05/19 1,119 1,119 1,104 1,107 5,200
2020/05/18 1,100 1,100 1,090 1,097 4,800
2020/05/15 1,073 1,084 1,050 1,070 19,200
2020/05/14 1,072 1,077 1,047 1,072 11,400
2020/05/13 1,082 1,095 1,075 1,094 18,300
2020/05/12 1,064 1,113 1,035 1,105 31,100
2020/05/11 1,047 1,065 1,032 1,060 9,800
2020/05/08 1,041 1,051 1,010 1,040 16,600
2020/05/07 1,060 1,069 1,020 1,051 67,500
2020/05/01 1,068 1,068 1,022 1,060 12,500
2020/04/30 1,069 1,069 1,042 1,068 26,400
2020/04/28 1,040 1,068 1,038 1,068 4,900
2020/04/27 1,016 1,039 1,016 1,032 1,800
2020/04/24 1,043 1,043 1,005 1,016 1,600
2020/04/23 1,016 1,023 1,004 1,023 1,500
2020/04/22 1,016 1,016 984 1,000 6,500
2020/04/21 1,037 1,037 1,006 1,011 3,200
2020/04/20 1,023 1,048 1,023 1,034 1,200
2020/04/17 1,065 1,065 1,046 1,053 23,900
2020/04/16 1,034 1,035 1,018 1,030 6,000
2020/04/15 993 1,016 982 1,014 7,400
2020/04/14 957 974 954 969 87,100
2020/04/13 959 959 945 952 5,000
2020/04/10 945 957 935 949 15,300
2020/04/09 947 964 940 949 6,600
2020/04/08 945 947 927 932 9,400
2020/04/07 932 954 909 930 14,300
2020/04/06 905 936 898 933 8,700
2020/04/03 928 937 910 910 7,200
2020/04/02 958 958 919 930 26,000
2020/04/01 990 990 951 988 14,500
2020/03/31 993 998 968 990 12,100
2020/03/30 1,000 1,000 975 998 21,000
2020/03/27 1,038 1,050 1,023 1,050 15,100
2020/03/26 1,060 1,060 1,027 1,042 21,800
2020/03/25 1,051 1,086 1,023 1,060 32,700
2020/03/24 1,006 1,038 994 1,023 88,600
2020/03/23 963 1,036 943 1,036 26,000
2020/03/19 1,058 1,067 984 1,025 29,500
2020/03/18 1,099 1,100 1,019 1,062 19,500
2020/03/17 941 1,040 941 1,009 17,100
2020/03/16 1,040 1,040 968 968 12,500
2020/03/13 1,000 1,010 946 1,010 43,700
2020/03/12 1,073 1,086 1,041 1,053 23,400
2020/03/11 1,120 1,120 1,055 1,088 52,900
2020/03/10 980 1,060 976 1,060 22,200
2020/03/09 1,075 1,075 1,009 1,040 49,100
2020/03/06 1,125 1,131 1,095 1,117 102,000
2020/03/05 1,136 1,136 1,123 1,125 83,200
2020/03/04 1,119 1,126 1,110 1,117 2,300
2020/03/03 1,160 1,160 1,092 1,149 188,300
2020/03/02 1,074 1,120 1,074 1,105 13,800
2020/02/28 1,080 1,102 1,061 1,080 30,100
2020/02/27 1,175 1,178 1,116 1,122 34,900
2020/02/26 1,177 1,186 1,160 1,166 97,200
2020/02/25 1,190 1,205 1,179 1,181 53,700
2020/02/21 1,250 1,255 1,249 1,250 5,100
2020/02/20 1,260 1,260 1,247 1,250 4,500
2020/02/19 1,279 1,279 1,250 1,250 18,100
2020/02/18 1,269 1,269 1,245 1,245 8,600
2020/02/17 1,277 1,277 1,250 1,250 11,200
2020/02/14 1,279 1,283 1,270 1,279 6,600
2020/02/13 1,300 1,306 1,270 1,276 8,100
2020/02/12 1,310 1,311 1,300 1,300 14,900
2020/02/10 1,308 1,311 1,300 1,310 2,400
2020/02/07 1,315 1,318 1,306 1,308 6,500
2020/02/06 1,322 1,322 1,311 1,315 6,400
2020/02/05 1,303 1,318 1,303 1,311 5,600
2020/02/04 1,296 1,298 1,291 1,292 1,100
2020/02/03 1,276 1,294 1,255 1,284 10,000
2020/01/31 1,274 1,294 1,274 1,276 6,800
2020/01/30 1,325 1,325 1,268 1,271 11,700
2020/01/29 1,330 1,330 1,309 1,325 7,000
2020/01/28 1,310 1,330 1,308 1,330 11,200
2020/01/27 1,321 1,327 1,313 1,319 7,600
2020/01/24 1,364 1,364 1,333 1,333 12,500
2020/01/23 1,356 1,369 1,352 1,369 3,300
2020/01/22 1,345 1,377 1,342 1,373 11,200
2020/01/21 1,340 1,354 1,338 1,351 10,600
2020/01/20 1,326 1,342 1,326 1,334 6,100
2020/01/17 1,347 1,347 1,320 1,320 10,500
2020/01/16 1,349 1,349 1,308 1,330 30,400
2020/01/15 1,331 1,480 1,315 1,332 105,100
2020/01/14 1,295 1,370 1,277 1,322 23,800
2020/01/10 1,281 1,299 1,275 1,281 10,600
2020/01/09 1,295 1,310 1,272 1,280 12,100
2020/01/08 1,311 1,311 1,265 1,280 17,900
2020/01/07 1,301 1,322 1,296 1,310 14,200
2020/01/06 1,323 1,326 1,289 1,301 14,600

このページの先頭へ