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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,889 | 1,896 | 1,865 | 1,875 | 3,500 |
| 2024/12/27 | 1,920 | 1,920 | 1,868 | 1,898 | 12,700 |
| 2024/12/26 | 1,881 | 1,928 | 1,881 | 1,917 | 7,800 |
| 2024/12/25 | 1,857 | 1,885 | 1,857 | 1,881 | 4,400 |
| 2024/12/24 | 1,872 | 1,879 | 1,850 | 1,850 | 3,200 |
| 2024/12/23 | 1,874 | 1,890 | 1,868 | 1,868 | 4,800 |
| 2024/12/20 | 1,905 | 1,905 | 1,880 | 1,880 | 2,800 |
| 2024/12/19 | 1,898 | 1,900 | 1,887 | 1,899 | 6,000 |
| 2024/12/18 | 1,912 | 1,922 | 1,904 | 1,906 | 5,200 |
| 2024/12/17 | 1,940 | 1,940 | 1,893 | 1,908 | 13,100 |
| 2024/12/16 | 1,913 | 1,976 | 1,902 | 1,910 | 22,300 |
| 2024/12/13 | 1,830 | 1,873 | 1,830 | 1,873 | 9,300 |
| 2024/12/12 | 1,890 | 1,890 | 1,818 | 1,818 | 14,100 |
| 2024/12/11 | 1,870 | 1,900 | 1,811 | 1,831 | 36,300 |
| 2024/12/10 | 1,794 | 1,835 | 1,775 | 1,830 | 23,100 |
| 2024/12/09 | 1,736 | 1,764 | 1,736 | 1,756 | 13,300 |
| 2024/12/06 | 1,741 | 1,750 | 1,734 | 1,734 | 2,800 |
| 2024/12/05 | 1,750 | 1,751 | 1,740 | 1,740 | 6,700 |
| 2024/12/04 | 1,760 | 1,760 | 1,730 | 1,741 | 5,900 |
| 2024/12/03 | 1,754 | 1,765 | 1,740 | 1,760 | 10,400 |
| 2024/12/02 | 1,755 | 1,756 | 1,745 | 1,747 | 5,100 |
| 2024/11/29 | 1,769 | 1,769 | 1,752 | 1,752 | 4,000 |
| 2024/11/28 | 1,749 | 1,780 | 1,749 | 1,769 | 4,400 |
| 2024/11/27 | 1,782 | 1,782 | 1,740 | 1,751 | 9,200 |
| 2024/11/26 | 1,780 | 1,796 | 1,773 | 1,781 | 7,800 |
| 2024/11/25 | 1,820 | 1,820 | 1,791 | 1,791 | 17,200 |
| 2024/11/22 | 1,849 | 1,849 | 1,825 | 1,825 | 5,400 |
| 2024/11/21 | 1,834 | 1,849 | 1,830 | 1,841 | 6,200 |
| 2024/11/20 | 1,835 | 1,835 | 1,825 | 1,825 | 5,900 |
| 2024/11/19 | 1,815 | 1,835 | 1,806 | 1,835 | 11,000 |
| 2024/11/18 | 1,816 | 1,816 | 1,792 | 1,810 | 5,500 |
| 2024/11/15 | 1,810 | 1,810 | 1,786 | 1,804 | 5,100 |
| 2024/11/14 | 1,793 | 1,834 | 1,776 | 1,810 | 18,900 |
| 2024/11/13 | 1,773 | 1,790 | 1,770 | 1,775 | 10,500 |
| 2024/11/12 | 1,729 | 1,768 | 1,719 | 1,768 | 15,400 |
| 2024/11/11 | 1,696 | 1,750 | 1,679 | 1,711 | 59,600 |
| 2024/11/08 | 1,674 | 1,677 | 1,661 | 1,676 | 4,400 |
| 2024/11/07 | 1,664 | 1,674 | 1,661 | 1,674 | 2,900 |
| 2024/11/06 | 1,662 | 1,687 | 1,662 | 1,667 | 7,600 |
| 2024/11/05 | 1,693 | 1,696 | 1,664 | 1,668 | 6,400 |
| 2024/11/01 | 1,690 | 1,698 | 1,683 | 1,697 | 11,400 |
| 2024/10/31 | 1,696 | 1,696 | 1,676 | 1,692 | 3,000 |
| 2024/10/30 | 1,669 | 1,696 | 1,665 | 1,696 | 14,200 |
| 2024/10/29 | 1,642 | 1,668 | 1,642 | 1,665 | 14,400 |
| 2024/10/28 | 1,666 | 1,675 | 1,650 | 1,656 | 26,400 |
| 2024/10/25 | 1,681 | 1,684 | 1,671 | 1,679 | 16,800 |
| 2024/10/24 | 1,709 | 1,709 | 1,681 | 1,681 | 12,800 |
| 2024/10/23 | 1,714 | 1,719 | 1,702 | 1,710 | 7,200 |
| 2024/10/22 | 1,723 | 1,723 | 1,712 | 1,715 | 14,400 |
| 2024/10/21 | 1,720 | 1,730 | 1,720 | 1,721 | 7,300 |
| 2024/10/18 | 1,725 | 1,726 | 1,722 | 1,725 | 11,400 |
| 2024/10/17 | 1,735 | 1,735 | 1,725 | 1,726 | 5,200 |
| 2024/10/16 | 1,738 | 1,738 | 1,727 | 1,729 | 4,800 |
| 2024/10/15 | 1,742 | 1,742 | 1,738 | 1,738 | 6,300 |
| 2024/10/11 | 1,744 | 1,748 | 1,741 | 1,742 | 2,600 |
| 2024/10/10 | 1,751 | 1,751 | 1,745 | 1,746 | 2,300 |
| 2024/10/09 | 1,759 | 1,769 | 1,746 | 1,754 | 10,300 |
| 2024/10/08 | 1,770 | 1,770 | 1,750 | 1,756 | 2,400 |
| 2024/10/07 | 1,782 | 1,783 | 1,767 | 1,770 | 9,700 |
| 2024/10/04 | 1,747 | 1,782 | 1,741 | 1,778 | 9,400 |
| 2024/10/03 | 1,752 | 1,755 | 1,742 | 1,747 | 4,900 |
| 2024/10/02 | 1,752 | 1,756 | 1,742 | 1,745 | 5,900 |
| 2024/10/01 | 1,747 | 1,754 | 1,744 | 1,747 | 2,100 |
| 2024/09/30 | 1,746 | 1,757 | 1,734 | 1,741 | 12,100 |
| 2024/09/27 | 1,769 | 1,769 | 1,754 | 1,754 | 11,600 |
| 2024/09/26 | 1,771 | 1,780 | 1,767 | 1,780 | 12,300 |
| 2024/09/25 | 1,775 | 1,775 | 1,764 | 1,769 | 11,900 |
| 2024/09/24 | 1,776 | 1,781 | 1,770 | 1,775 | 16,800 |
| 2024/09/20 | 1,780 | 1,789 | 1,775 | 1,785 | 8,400 |
| 2024/09/19 | 1,770 | 1,782 | 1,769 | 1,779 | 9,200 |
| 2024/09/18 | 1,771 | 1,775 | 1,760 | 1,767 | 7,600 |
| 2024/09/17 | 1,770 | 1,790 | 1,760 | 1,771 | 13,500 |
| 2024/09/13 | 1,771 | 1,774 | 1,768 | 1,768 | 2,600 |
| 2024/09/12 | 1,776 | 1,779 | 1,766 | 1,772 | 8,600 |
| 2024/09/11 | 1,803 | 1,803 | 1,760 | 1,765 | 16,000 |
| 2024/09/10 | 1,810 | 1,816 | 1,803 | 1,805 | 7,400 |
| 2024/09/09 | 1,800 | 1,810 | 1,791 | 1,810 | 26,500 |
| 2024/09/06 | 1,835 | 1,835 | 1,800 | 1,820 | 18,200 |
| 2024/09/05 | 1,850 | 1,855 | 1,830 | 1,833 | 4,000 |
| 2024/09/04 | 1,853 | 1,860 | 1,840 | 1,840 | 18,500 |
| 2024/09/03 | 1,864 | 1,888 | 1,861 | 1,874 | 6,700 |
| 2024/09/02 | 1,864 | 1,865 | 1,852 | 1,864 | 3,900 |
| 2024/08/30 | 1,863 | 1,864 | 1,851 | 1,864 | 3,200 |
| 2024/08/29 | 1,865 | 1,865 | 1,852 | 1,863 | 2,100 |
| 2024/08/28 | 1,863 | 1,867 | 1,857 | 1,862 | 1,900 |
| 2024/08/27 | 1,864 | 1,865 | 1,820 | 1,860 | 8,600 |
| 2024/08/26 | 1,873 | 1,873 | 1,864 | 1,864 | 5,500 |
| 2024/08/23 | 1,868 | 1,873 | 1,865 | 1,873 | 2,900 |
| 2024/08/22 | 1,862 | 1,865 | 1,862 | 1,862 | 900 |
| 2024/08/21 | 1,863 | 1,865 | 1,854 | 1,865 | 3,700 |
| 2024/08/20 | 1,852 | 1,863 | 1,851 | 1,863 | 4,200 |
| 2024/08/19 | 1,849 | 1,851 | 1,836 | 1,845 | 5,700 |
| 2024/08/16 | 1,852 | 1,852 | 1,822 | 1,837 | 4,600 |
| 2024/08/15 | 1,845 | 1,845 | 1,820 | 1,820 | 7,500 |
| 2024/08/14 | 1,849 | 1,849 | 1,835 | 1,845 | 6,000 |
| 2024/08/13 | 1,835 | 1,870 | 1,835 | 1,855 | 9,900 |
| 2024/08/09 | 1,839 | 1,840 | 1,810 | 1,813 | 9,200 |
| 2024/08/08 | 1,833 | 1,876 | 1,805 | 1,806 | 20,600 |
| 2024/08/07 | 1,747 | 1,870 | 1,747 | 1,848 | 14,600 |
| 2024/08/06 | 1,722 | 1,772 | 1,719 | 1,750 | 84,000 |
| 2024/08/05 | 1,865 | 1,885 | 1,761 | 1,762 | 42,300 |
| 2024/08/02 | 1,949 | 1,950 | 1,902 | 1,902 | 30,700 |
| 2024/08/01 | 2,009 | 2,009 | 1,961 | 1,962 | 30,900 |
| 2024/07/31 | 2,007 | 2,012 | 2,003 | 2,010 | 12,500 |
| 2024/07/30 | 2,035 | 2,035 | 2,000 | 2,010 | 17,300 |
| 2024/07/29 | 2,084 | 2,084 | 2,029 | 2,035 | 31,400 |
| 2024/07/26 | 2,040 | 2,079 | 2,022 | 2,070 | 65,800 |
| 2024/07/25 | 1,994 | 1,994 | 1,969 | 1,972 | 30,800 |
| 2024/07/24 | 1,988 | 2,010 | 1,971 | 1,994 | 50,500 |
| 2024/07/23 | 1,990 | 2,011 | 1,985 | 1,988 | 11,800 |
| 2024/07/22 | 2,000 | 2,011 | 1,985 | 1,985 | 9,300 |
| 2024/07/19 | 1,986 | 1,995 | 1,983 | 1,990 | 7,900 |
| 2024/07/18 | 1,986 | 1,994 | 1,985 | 1,992 | 8,200 |
| 2024/07/17 | 2,000 | 2,000 | 1,967 | 1,992 | 18,500 |
| 2024/07/16 | 2,002 | 2,007 | 1,991 | 1,998 | 25,100 |
| 2024/07/12 | 2,003 | 2,008 | 1,996 | 2,000 | 18,900 |
| 2024/07/11 | 2,008 | 2,010 | 1,999 | 2,004 | 11,300 |
| 2024/07/10 | 2,000 | 2,008 | 1,991 | 2,008 | 17,500 |
| 2024/07/09 | 2,000 | 2,011 | 1,997 | 2,001 | 15,300 |
| 2024/07/08 | 2,010 | 2,010 | 1,996 | 2,010 | 8,900 |
| 2024/07/05 | 2,015 | 2,015 | 1,998 | 2,010 | 9,600 |
| 2024/07/04 | 2,000 | 2,023 | 2,000 | 2,012 | 14,400 |
| 2024/07/03 | 2,003 | 2,003 | 1,996 | 2,000 | 3,200 |
| 2024/07/02 | 2,000 | 2,003 | 1,989 | 2,003 | 8,000 |
| 2024/07/01 | 2,025 | 2,025 | 1,980 | 2,002 | 16,200 |
| 2024/06/28 | 2,026 | 2,033 | 2,014 | 2,025 | 7,400 |
| 2024/06/27 | 2,049 | 2,050 | 2,015 | 2,038 | 21,200 |
| 2024/06/26 | 2,010 | 2,010 | 1,971 | 1,990 | 18,200 |
| 2024/06/25 | 1,980 | 1,992 | 1,953 | 1,992 | 14,500 |
| 2024/06/24 | 1,950 | 1,969 | 1,940 | 1,950 | 16,400 |
| 2024/06/21 | 1,958 | 1,962 | 1,876 | 1,945 | 17,600 |
| 2024/06/20 | 1,979 | 1,979 | 1,946 | 1,957 | 10,900 |
| 2024/06/19 | 2,000 | 2,000 | 1,978 | 1,985 | 8,100 |
| 2024/06/18 | 2,015 | 2,015 | 1,980 | 1,991 | 11,500 |
| 2024/06/17 | 2,018 | 2,018 | 1,990 | 1,990 | 6,400 |
| 2024/06/14 | 1,986 | 2,019 | 1,986 | 2,019 | 5,100 |
| 2024/06/13 | 2,022 | 2,022 | 1,980 | 1,985 | 15,300 |
| 2024/06/12 | 2,024 | 2,026 | 2,014 | 2,026 | 10,000 |
| 2024/06/11 | 2,050 | 2,054 | 2,030 | 2,030 | 12,400 |
| 2024/06/10 | 2,020 | 2,050 | 2,015 | 2,050 | 13,100 |
| 2024/06/07 | 2,037 | 2,037 | 2,015 | 2,016 | 1,900 |
| 2024/06/06 | 2,040 | 2,052 | 2,038 | 2,049 | 6,800 |
| 2024/06/05 | 2,050 | 2,050 | 2,030 | 2,040 | 13,100 |
| 2024/06/04 | 2,050 | 2,055 | 2,049 | 2,050 | 7,200 |
| 2024/06/03 | 2,070 | 2,070 | 2,050 | 2,050 | 2,800 |
| 2024/05/31 | 2,060 | 2,070 | 2,041 | 2,070 | 2,300 |
| 2024/05/30 | 2,005 | 2,073 | 2,005 | 2,045 | 11,400 |
| 2024/05/29 | 2,075 | 2,090 | 2,031 | 2,045 | 7,300 |
| 2024/05/28 | 2,095 | 2,108 | 2,051 | 2,082 | 7,700 |
| 2024/05/27 | 2,117 | 2,137 | 2,083 | 2,095 | 8,100 |
| 2024/05/24 | 2,139 | 2,143 | 2,117 | 2,117 | 1,600 |
| 2024/05/23 | 2,160 | 2,187 | 2,150 | 2,150 | 1,200 |
| 2024/05/22 | 2,176 | 2,180 | 2,155 | 2,166 | 3,000 |
| 2024/05/21 | 2,178 | 2,205 | 2,151 | 2,167 | 12,900 |
| 2024/05/20 | 2,125 | 2,166 | 2,117 | 2,142 | 11,300 |
| 2024/05/17 | 2,112 | 2,125 | 2,101 | 2,119 | 6,800 |
| 2024/05/16 | 2,085 | 2,110 | 2,070 | 2,093 | 9,900 |
| 2024/05/15 | 2,148 | 2,148 | 2,062 | 2,076 | 16,800 |
| 2024/05/14 | 2,190 | 2,190 | 2,146 | 2,148 | 14,100 |
| 2024/05/13 | 2,140 | 2,197 | 2,132 | 2,193 | 24,800 |
| 2024/05/10 | 2,317 | 2,320 | 2,202 | 2,202 | 19,900 |
| 2024/05/09 | 2,297 | 2,297 | 2,283 | 2,285 | 500 |
| 2024/05/08 | 2,300 | 2,310 | 2,283 | 2,283 | 2,700 |
| 2024/05/07 | 2,282 | 2,282 | 2,268 | 2,274 | 4,500 |
| 2024/05/02 | 2,308 | 2,308 | 2,273 | 2,290 | 2,000 |
| 2024/05/01 | 2,313 | 2,314 | 2,278 | 2,308 | 6,000 |
| 2024/04/30 | 2,270 | 2,305 | 2,265 | 2,305 | 10,100 |
| 2024/04/26 | 2,240 | 2,290 | 2,233 | 2,270 | 8,700 |
| 2024/04/25 | 2,224 | 2,262 | 2,224 | 2,238 | 7,500 |
| 2024/04/24 | 2,225 | 2,274 | 2,210 | 2,224 | 9,500 |
| 2024/04/23 | 2,192 | 2,221 | 2,192 | 2,219 | 3,400 |
| 2024/04/22 | 2,160 | 2,192 | 2,160 | 2,192 | 10,400 |
| 2024/04/19 | 2,222 | 2,224 | 2,143 | 2,152 | 14,400 |
| 2024/04/18 | 2,235 | 2,243 | 2,235 | 2,243 | 700 |
| 2024/04/17 | 2,230 | 2,250 | 2,197 | 2,235 | 7,900 |
| 2024/04/16 | 2,270 | 2,283 | 2,208 | 2,217 | 6,500 |
| 2024/04/15 | 2,290 | 2,290 | 2,254 | 2,283 | 9,900 |
| 2024/04/12 | 2,308 | 2,327 | 2,307 | 2,327 | 800 |
| 2024/04/11 | 2,330 | 2,335 | 2,315 | 2,332 | 13,000 |
| 2024/04/10 | 2,334 | 2,346 | 2,309 | 2,330 | 12,600 |
| 2024/04/09 | 2,365 | 2,365 | 2,330 | 2,347 | 5,200 |
| 2024/04/08 | 2,339 | 2,356 | 2,314 | 2,356 | 5,800 |
| 2024/04/05 | 2,299 | 2,318 | 2,290 | 2,308 | 13,700 |
| 2024/04/04 | 2,300 | 2,300 | 2,259 | 2,290 | 9,400 |
| 2024/04/03 | 2,340 | 2,340 | 2,210 | 2,250 | 39,400 |
| 2024/04/02 | 2,421 | 2,430 | 2,391 | 2,420 | 19,600 |
| 2024/04/01 | 2,449 | 2,450 | 2,410 | 2,428 | 18,500 |
| 2024/03/29 | 2,415 | 2,435 | 2,408 | 2,421 | 9,900 |
| 2024/03/28 | 2,410 | 2,428 | 2,410 | 2,415 | 8,100 |
| 2024/03/27 | 2,418 | 2,450 | 2,418 | 2,420 | 9,600 |
| 2024/03/26 | 2,466 | 2,466 | 2,418 | 2,418 | 7,100 |
| 2024/03/25 | 2,413 | 2,460 | 2,413 | 2,434 | 11,400 |
| 2024/03/22 | 2,409 | 2,447 | 2,408 | 2,411 | 13,200 |
| 2024/03/21 | 2,439 | 2,448 | 2,411 | 2,411 | 6,600 |
| 2024/03/19 | 2,441 | 2,492 | 2,412 | 2,421 | 11,700 |
| 2024/03/18 | 2,508 | 2,508 | 2,416 | 2,455 | 26,300 |
| 2024/03/15 | 2,491 | 2,517 | 2,458 | 2,499 | 33,700 |
| 2024/03/14 | 2,419 | 2,488 | 2,419 | 2,488 | 46,900 |
| 2024/03/13 | 2,331 | 2,438 | 2,331 | 2,397 | 52,400 |
| 2024/03/12 | 2,261 | 2,333 | 2,261 | 2,331 | 43,500 |
| 2024/03/11 | 2,238 | 2,315 | 2,220 | 2,263 | 56,300 |
| 2024/03/08 | 2,196 | 2,250 | 2,189 | 2,243 | 9,300 |
| 2024/03/07 | 2,257 | 2,266 | 2,171 | 2,209 | 7,900 |
| 2024/03/06 | 2,246 | 2,283 | 2,240 | 2,255 | 14,100 |
| 2024/03/05 | 2,238 | 2,258 | 2,166 | 2,249 | 9,300 |
| 2024/03/04 | 2,263 | 2,273 | 2,221 | 2,263 | 16,000 |
| 2024/03/01 | 2,268 | 2,279 | 2,256 | 2,263 | 4,700 |
| 2024/02/29 | 2,267 | 2,267 | 2,235 | 2,248 | 6,000 |
| 2024/02/28 | 2,268 | 2,295 | 2,256 | 2,268 | 12,200 |
| 2024/02/27 | 2,263 | 2,285 | 2,242 | 2,279 | 14,900 |
| 2024/02/26 | 2,249 | 2,268 | 2,229 | 2,259 | 15,600 |
| 2024/02/22 | 2,188 | 2,255 | 2,188 | 2,210 | 37,300 |
| 2024/02/21 | 2,187 | 2,220 | 2,185 | 2,188 | 6,600 |
| 2024/02/20 | 2,245 | 2,249 | 2,189 | 2,209 | 9,400 |
| 2024/02/19 | 2,186 | 2,244 | 2,186 | 2,241 | 27,500 |
| 2024/02/16 | 2,161 | 2,192 | 2,159 | 2,178 | 14,200 |
| 2024/02/15 | 2,182 | 2,190 | 2,160 | 2,162 | 10,300 |
| 2024/02/14 | 2,130 | 2,186 | 2,115 | 2,164 | 28,500 |
| 2024/02/13 | 2,064 | 2,155 | 2,045 | 2,129 | 39,600 |
| 2024/02/09 | 2,072 | 2,100 | 2,056 | 2,084 | 14,400 |
| 2024/02/08 | 2,097 | 2,097 | 2,031 | 2,072 | 27,800 |
| 2024/02/07 | 2,093 | 2,098 | 2,069 | 2,082 | 14,400 |
| 2024/02/06 | 2,101 | 2,128 | 2,090 | 2,105 | 15,800 |
| 2024/02/05 | 2,120 | 2,120 | 2,093 | 2,103 | 12,900 |
| 2024/02/02 | 2,083 | 2,120 | 2,060 | 2,115 | 40,300 |
| 2024/02/01 | 2,062 | 2,080 | 2,060 | 2,073 | 19,400 |
| 2024/01/31 | 2,078 | 2,078 | 2,050 | 2,060 | 7,900 |
| 2024/01/30 | 2,071 | 2,083 | 2,070 | 2,076 | 12,400 |
| 2024/01/29 | 2,071 | 2,074 | 2,060 | 2,066 | 6,100 |
| 2024/01/26 | 2,065 | 2,075 | 2,059 | 2,073 | 10,800 |
| 2024/01/25 | 2,019 | 2,077 | 2,017 | 2,058 | 31,600 |
| 2024/01/24 | 2,025 | 2,025 | 2,008 | 2,019 | 6,200 |
| 2024/01/23 | 1,996 | 2,025 | 1,996 | 2,007 | 29,400 |
| 2024/01/22 | 2,005 | 2,008 | 1,996 | 1,996 | 4,800 |
| 2024/01/19 | 2,015 | 2,015 | 1,991 | 1,991 | 8,700 |
| 2024/01/18 | 1,996 | 2,015 | 1,984 | 2,015 | 12,900 |
| 2024/01/17 | 1,999 | 2,000 | 1,980 | 1,986 | 13,100 |
| 2024/01/16 | 2,020 | 2,020 | 1,981 | 1,982 | 21,400 |
| 2024/01/15 | 1,965 | 2,014 | 1,965 | 2,005 | 28,700 |
| 2024/01/12 | 1,968 | 1,973 | 1,961 | 1,965 | 16,400 |
| 2024/01/11 | 1,960 | 1,965 | 1,953 | 1,960 | 10,100 |
| 2024/01/10 | 1,949 | 1,954 | 1,936 | 1,948 | 9,100 |
| 2024/01/09 | 1,928 | 1,955 | 1,924 | 1,934 | 6,400 |
| 2024/01/05 | 1,928 | 1,936 | 1,910 | 1,921 | 19,000 |
| 2024/01/04 | 1,873 | 1,919 | 1,873 | 1,905 | 26,100 |