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
2023/12/29 1,872 1,886 1,870 1,873 4,800
2023/12/28 1,843 1,870 1,839 1,870 6,200
2023/12/27 1,830 1,837 1,830 1,837 13,800
2023/12/26 1,833 1,839 1,831 1,832 6,400
2023/12/25 1,844 1,850 1,829 1,833 25,600
2023/12/22 1,845 1,854 1,842 1,842 4,200
2023/12/21 1,855 1,859 1,845 1,845 8,900
2023/12/20 1,862 1,873 1,856 1,859 8,500
2023/12/19 1,872 1,872 1,850 1,862 4,300
2023/12/18 1,848 1,870 1,837 1,858 14,800
2023/12/15 1,862 1,862 1,848 1,848 7,800
2023/12/14 1,858 1,862 1,840 1,862 17,700
2023/12/13 1,875 1,875 1,844 1,851 22,500
2023/12/12 1,870 1,870 1,852 1,855 15,100
2023/12/11 1,838 1,855 1,831 1,848 10,700
2023/12/08 1,840 1,849 1,824 1,825 17,800
2023/12/07 1,856 1,861 1,849 1,855 7,300
2023/12/06 1,837 1,880 1,837 1,870 11,400
2023/12/05 1,857 1,857 1,835 1,839 8,800
2023/12/04 1,850 1,859 1,844 1,857 8,000
2023/12/01 1,856 1,859 1,845 1,854 8,800
2023/11/30 1,859 1,862 1,852 1,855 8,100
2023/11/29 1,872 1,875 1,861 1,866 16,000
2023/11/28 1,882 1,883 1,871 1,871 17,100
2023/11/27 1,869 1,885 1,866 1,883 12,500
2023/11/24 1,842 1,865 1,840 1,865 13,100
2023/11/22 1,828 1,840 1,820 1,834 9,300
2023/11/21 1,822 1,829 1,816 1,828 6,000
2023/11/20 1,851 1,863 1,814 1,829 15,700
2023/11/17 1,842 1,850 1,838 1,844 6,200
2023/11/16 1,848 1,851 1,820 1,831 14,300
2023/11/15 1,832 1,845 1,823 1,835 8,600
2023/11/14 1,819 1,825 1,813 1,818 17,600
2023/11/13 1,835 1,844 1,806 1,812 15,800
2023/11/10 1,848 1,852 1,806 1,833 32,700
2023/11/09 1,838 1,900 1,833 1,849 34,900
2023/11/08 1,875 1,875 1,821 1,832 15,500
2023/11/07 1,881 1,900 1,870 1,870 9,100
2023/11/06 1,900 1,900 1,879 1,882 13,300
2023/11/02 1,875 1,883 1,861 1,877 8,300
2023/11/01 1,858 1,867 1,850 1,860 7,400
2023/10/31 1,833 1,858 1,833 1,858 3,300
2023/10/30 1,852 1,863 1,829 1,832 8,400
2023/10/27 1,847 1,868 1,838 1,864 8,300
2023/10/26 1,852 1,863 1,831 1,840 10,200
2023/10/25 1,845 1,873 1,841 1,852 7,300
2023/10/24 1,830 1,845 1,795 1,840 36,000
2023/10/23 1,897 1,897 1,845 1,845 10,400
2023/10/20 1,890 1,893 1,869 1,893 4,400
2023/10/19 1,855 1,897 1,851 1,886 12,000
2023/10/18 1,859 1,871 1,849 1,855 7,200
2023/10/17 1,880 1,884 1,836 1,851 19,800
2023/10/16 1,881 1,882 1,856 1,862 17,600
2023/10/13 1,907 1,907 1,854 1,874 15,800
2023/10/12 1,901 1,911 1,885 1,907 12,500
2023/10/11 1,928 1,928 1,888 1,888 10,100
2023/10/10 1,948 1,948 1,905 1,912 8,600
2023/10/06 1,885 1,909 1,885 1,908 9,900
2023/10/05 1,865 1,893 1,860 1,884 15,000
2023/10/04 1,898 1,900 1,854 1,864 29,600
2023/10/03 1,975 1,975 1,900 1,921 29,600
2023/10/02 2,060 2,067 1,966 1,969 37,100
2023/09/29 2,069 2,069 2,045 2,060 10,500
2023/09/28 2,062 2,074 2,046 2,064 10,900
2023/09/27 2,069 2,085 2,055 2,082 11,700
2023/09/26 2,090 2,090 2,064 2,079 3,100
2023/09/25 2,093 2,111 2,057 2,090 8,100
2023/09/22 2,089 2,089 2,056 2,077 16,900
2023/09/21 2,108 2,109 2,093 2,093 5,700
2023/09/20 2,129 2,129 2,102 2,108 11,500
2023/09/19 2,096 2,119 2,076 2,119 31,100
2023/09/15 2,042 2,084 2,033 2,084 14,000
2023/09/14 2,027 2,030 2,019 2,028 6,300
2023/09/13 2,027 2,028 2,011 2,011 5,500
2023/09/12 2,009 2,023 2,008 2,016 8,800
2023/09/11 2,021 2,030 2,005 2,014 9,100
2023/09/08 2,008 2,022 2,005 2,021 12,500
2023/09/07 2,015 2,024 2,004 2,008 7,800
2023/09/06 2,036 2,047 2,016 2,021 11,300
2023/09/05 2,064 2,064 2,036 2,042 7,600
2023/09/04 2,046 2,058 2,043 2,050 4,600
2023/09/01 2,062 2,062 2,042 2,043 8,200
2023/08/31 2,075 2,077 2,063 2,066 4,700
2023/08/30 2,078 2,080 2,068 2,075 8,100
2023/08/29 2,080 2,080 2,062 2,078 2,800
2023/08/28 2,050 2,079 2,050 2,079 10,300
2023/08/25 2,030 2,042 2,021 2,040 17,800
2023/08/24 2,021 2,046 2,021 2,044 7,700
2023/08/23 1,994 2,029 1,994 2,029 5,700
2023/08/22 1,990 2,000 1,984 1,991 9,400
2023/08/21 1,978 2,009 1,975 1,988 14,900
2023/08/18 2,018 2,024 1,982 1,988 18,200
2023/08/17 2,036 2,041 2,022 2,038 6,200
2023/08/16 2,025 2,043 2,017 2,030 10,500
2023/08/15 2,047 2,047 2,022 2,029 8,800
2023/08/14 2,068 2,069 2,030 2,030 18,600
2023/08/10 2,050 2,062 1,980 2,062 29,900
2023/08/09 2,113 2,123 2,050 2,068 44,400
2023/08/08 2,110 2,123 2,109 2,117 13,000
2023/08/07 2,100 2,116 2,080 2,110 10,700
2023/08/04 2,082 2,123 2,076 2,116 20,100
2023/08/03 2,140 2,140 2,094 2,104 20,400
2023/08/02 2,150 2,157 2,134 2,140 17,500
2023/08/01 2,140 2,156 2,140 2,156 13,900
2023/07/31 2,156 2,168 2,133 2,136 16,600
2023/07/28 2,126 2,151 2,105 2,145 19,400
2023/07/27 2,155 2,155 2,125 2,139 19,900
2023/07/26 2,190 2,190 2,120 2,140 46,300
2023/07/25 2,140 2,197 2,140 2,190 39,200
2023/07/24 2,139 2,155 2,120 2,126 35,900
2023/07/21 2,012 2,122 2,008 2,110 72,900
2023/07/20 2,022 2,058 2,008 2,026 54,500
2023/07/19 2,012 2,049 1,988 2,012 56,400
2023/07/18 1,982 1,999 1,970 1,995 29,500
2023/07/14 1,980 1,980 1,936 1,969 26,100
2023/07/13 1,962 1,996 1,956 1,976 65,800
2023/07/12 1,982 1,984 1,948 1,950 35,500
2023/07/11 1,985 1,999 1,947 1,962 52,200
2023/07/10 1,955 1,988 1,950 1,964 50,500
2023/07/07 1,923 1,955 1,923 1,947 25,000
2023/07/06 1,949 1,976 1,921 1,921 46,600
2023/07/05 1,956 1,980 1,951 1,966 30,600
2023/07/04 1,971 1,977 1,954 1,961 17,800
2023/07/03 1,956 1,969 1,950 1,964 19,000
2023/06/30 1,948 1,993 1,946 1,955 32,000
2023/06/29 1,971 1,971 1,936 1,936 22,100
2023/06/28 1,933 1,996 1,933 1,967 60,600
2023/06/27 1,894 1,917 1,885 1,917 19,600
2023/06/26 1,874 1,885 1,854 1,880 12,500
2023/06/23 1,871 1,878 1,865 1,870 16,600
2023/06/22 1,891 1,895 1,867 1,870 19,600
2023/06/21 1,911 1,925 1,860 1,900 21,700
2023/06/20 1,864 1,922 1,855 1,920 41,700
2023/06/19 1,861 1,861 1,843 1,850 14,900
2023/06/16 1,839 1,845 1,830 1,845 25,300
2023/06/15 1,848 1,855 1,839 1,839 21,700
2023/06/14 1,843 1,859 1,843 1,850 14,800
2023/06/13 1,863 1,863 1,835 1,841 15,900
2023/06/12 1,829 1,845 1,818 1,839 20,300
2023/06/09 1,791 1,810 1,791 1,803 20,000
2023/06/08 1,800 1,815 1,798 1,803 13,800
2023/06/07 1,810 1,820 1,791 1,804 20,900
2023/06/06 1,797 1,815 1,789 1,807 13,000
2023/06/05 1,800 1,815 1,795 1,802 10,300
2023/06/02 1,781 1,794 1,781 1,791 9,300
2023/06/01 1,771 1,788 1,770 1,781 14,100
2023/05/31 1,822 1,822 1,771 1,771 23,000
2023/05/30 1,808 1,844 1,803 1,829 21,200
2023/05/29 1,811 1,817 1,792 1,810 17,400
2023/05/26 1,820 1,820 1,803 1,810 7,800
2023/05/25 1,820 1,825 1,809 1,819 8,800
2023/05/24 1,810 1,829 1,803 1,820 9,200
2023/05/23 1,853 1,853 1,800 1,813 26,700
2023/05/22 1,812 1,852 1,810 1,835 22,800
2023/05/19 1,800 1,813 1,800 1,807 29,800
2023/05/18 1,802 1,816 1,801 1,810 20,300
2023/05/17 1,810 1,820 1,801 1,807 12,900
2023/05/16 1,815 1,815 1,798 1,815 25,700
2023/05/15 1,807 1,828 1,804 1,820 26,300
2023/05/12 1,870 1,876 1,763 1,807 70,800
2023/05/11 1,855 1,900 1,841 1,873 56,900
2023/05/10 1,865 1,891 1,861 1,865 12,600
2023/05/09 1,877 1,900 1,870 1,890 27,300
2023/05/08 1,921 1,921 1,891 1,891 7,000
2023/05/02 1,872 1,914 1,867 1,901 16,800
2023/05/01 1,898 1,903 1,813 1,877 25,000
2023/04/28 1,908 1,908 1,881 1,895 9,500
2023/04/27 1,906 1,914 1,864 1,908 15,400
2023/04/26 1,920 1,922 1,891 1,907 12,200
2023/04/25 1,993 2,000 1,940 1,942 17,400
2023/04/24 1,941 2,007 1,940 1,985 23,000
2023/04/21 1,909 1,949 1,890 1,930 23,700
2023/04/20 1,950 1,974 1,917 1,918 15,400
2023/04/19 1,928 1,938 1,891 1,938 24,000
2023/04/18 1,977 1,987 1,951 1,951 17,100
2023/04/17 1,995 1,995 1,950 1,980 21,400
2023/04/14 2,022 2,025 1,968 1,996 20,400
2023/04/13 1,998 2,017 1,986 2,015 9,800
2023/04/12 1,995 2,030 1,995 2,002 47,100
2023/04/11 1,949 1,980 1,949 1,980 32,300
2023/04/10 1,945 1,950 1,932 1,947 19,400
2023/04/07 1,908 1,945 1,902 1,934 35,700
2023/04/06 1,885 1,903 1,880 1,880 28,000
2023/04/05 1,930 1,930 1,881 1,908 22,900
2023/04/04 1,933 1,946 1,903 1,946 18,400
2023/04/03 1,942 1,955 1,922 1,930 32,400
2023/03/31 1,896 1,935 1,896 1,910 28,800
2023/03/30 1,808 1,907 1,808 1,896 44,600
2023/03/29 1,813 1,843 1,800 1,838 20,300
2023/03/28 1,850 1,851 1,811 1,813 22,200
2023/03/27 1,881 1,881 1,845 1,854 24,700
2023/03/24 1,840 1,878 1,827 1,876 30,000
2023/03/23 1,827 1,854 1,807 1,840 17,800
2023/03/22 1,796 1,836 1,791 1,834 16,800
2023/03/20 1,792 1,795 1,760 1,765 15,400
2023/03/17 1,787 1,816 1,778 1,816 18,800
2023/03/16 1,770 1,790 1,750 1,790 25,800
2023/03/15 1,722 1,819 1,722 1,816 32,800
2023/03/14 1,746 1,747 1,655 1,719 57,200
2023/03/13 1,785 1,790 1,746 1,777 24,300
2023/03/10 1,791 1,815 1,781 1,809 19,000
2023/03/09 1,772 1,794 1,760 1,794 26,000
2023/03/08 1,747 1,770 1,746 1,769 11,400
2023/03/07 1,776 1,776 1,739 1,768 22,100
2023/03/06 1,769 1,774 1,743 1,763 21,200
2023/03/03 1,735 1,769 1,735 1,769 8,400
2023/03/02 1,773 1,780 1,734 1,735 35,400
2023/03/01 1,814 1,814 1,772 1,783 15,700
2023/02/28 1,790 1,813 1,785 1,800 14,500
2023/02/27 1,765 1,780 1,760 1,780 10,900
2023/02/24 1,758 1,780 1,758 1,765 16,700
2023/02/22 1,726 1,763 1,719 1,754 14,100
2023/02/21 1,748 1,770 1,740 1,743 14,100
2023/02/20 1,779 1,780 1,745 1,761 30,300
2023/02/17 1,680 1,760 1,679 1,757 51,000
2023/02/16 1,641 1,691 1,641 1,682 59,500
2023/02/15 1,638 1,649 1,635 1,640 11,700
2023/02/14 1,634 1,644 1,633 1,641 14,000
2023/02/13 1,629 1,645 1,626 1,641 16,500
2023/02/10 1,627 1,646 1,607 1,636 24,500
2023/02/09 1,600 1,645 1,600 1,637 41,300
2023/02/08 1,600 1,613 1,593 1,606 39,300
2023/02/07 1,592 1,603 1,583 1,600 24,600
2023/02/06 1,586 1,597 1,584 1,597 17,800
2023/02/03 1,580 1,594 1,570 1,580 20,800
2023/02/02 1,622 1,622 1,579 1,592 25,500
2023/02/01 1,650 1,652 1,622 1,628 24,800
2023/01/31 1,630 1,645 1,612 1,645 17,300
2023/01/30 1,656 1,666 1,629 1,633 15,100
2023/01/27 1,675 1,675 1,663 1,670 10,500
2023/01/26 1,635 1,679 1,635 1,675 21,600
2023/01/25 1,642 1,653 1,629 1,634 23,800
2023/01/24 1,634 1,665 1,630 1,642 33,000
2023/01/23 1,644 1,644 1,598 1,634 34,400
2023/01/20 1,593 1,640 1,584 1,631 37,400
2023/01/19 1,554 1,597 1,551 1,596 35,700
2023/01/18 1,520 1,562 1,500 1,558 37,600
2023/01/17 1,523 1,539 1,502 1,524 15,500
2023/01/16 1,544 1,544 1,521 1,523 19,500
2023/01/13 1,536 1,546 1,525 1,541 16,600
2023/01/12 1,500 1,539 1,495 1,539 34,500
2023/01/11 1,488 1,524 1,488 1,505 27,200
2023/01/10 1,474 1,488 1,466 1,488 10,900
2023/01/06 1,454 1,466 1,447 1,465 9,500
2023/01/05 1,478 1,478 1,450 1,454 6,500
2023/01/04 1,477 1,477 1,465 1,467 9,800

このページの先頭へ