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
2026/03/19 2,529 2,544 2,482 2,482 14,400
2026/03/18 2,550 2,579 2,531 2,579 13,700
2026/03/17 2,589 2,589 2,517 2,521 11,900
2026/03/16 2,572 2,579 2,517 2,539 10,800
2026/03/13 2,610 2,610 2,560 2,581 15,800
2026/03/12 2,563 2,627 2,540 2,621 30,500
2026/03/11 2,657 2,660 2,557 2,588 51,900
2026/03/10 2,530 2,664 2,515 2,607 47,400
2026/03/09 2,450 2,536 2,425 2,519 31,800
2026/03/06 2,566 2,596 2,517 2,589 6,800
2026/03/05 2,524 2,572 2,502 2,566 15,100
2026/03/04 2,491 2,528 2,430 2,474 36,300
2026/03/03 2,645 2,660 2,566 2,566 10,100
2026/03/02 2,668 2,668 2,592 2,629 14,800
2026/02/27 2,627 2,681 2,627 2,681 13,400
2026/02/26 2,643 2,643 2,612 2,627 15,400
2026/02/25 2,612 2,649 2,610 2,628 18,100
2026/02/24 2,560 2,610 2,560 2,610 6,900
2026/02/20 2,616 2,616 2,550 2,575 10,300
2026/02/19 2,605 2,631 2,585 2,607 17,200
2026/02/18 2,625 2,625 2,593 2,605 6,900
2026/02/17 2,618 2,637 2,593 2,604 8,200
2026/02/16 2,647 2,647 2,595 2,613 10,000
2026/02/13 2,650 2,651 2,583 2,647 15,400
2026/02/12 2,675 2,712 2,652 2,667 31,200
2026/02/10 2,621 2,649 2,595 2,649 21,000
2026/02/09 2,588 2,669 2,560 2,609 40,700
2026/02/06 2,463 2,559 2,407 2,549 54,300
2026/02/05 2,433 2,503 2,425 2,476 18,500
2026/02/04 2,421 2,447 2,390 2,421 9,500
2026/02/03 2,355 2,443 2,355 2,433 10,100
2026/02/02 2,346 2,390 2,346 2,367 6,800
2026/01/30 2,342 2,368 2,331 2,358 5,500
2026/01/29 2,363 2,363 2,318 2,356 8,900
2026/01/28 2,360 2,363 2,340 2,363 5,100
2026/01/27 2,366 2,387 2,350 2,371 7,500
2026/01/26 2,415 2,415 2,368 2,373 8,300
2026/01/23 2,399 2,415 2,391 2,415 3,500
2026/01/22 2,379 2,430 2,379 2,410 13,200
2026/01/21 2,377 2,388 2,365 2,379 5,900
2026/01/20 2,417 2,417 2,380 2,383 4,900
2026/01/19 2,410 2,435 2,384 2,405 14,600
2026/01/16 2,440 2,441 2,420 2,440 9,500
2026/01/15 2,420 2,452 2,420 2,440 11,400
2026/01/14 2,399 2,407 2,370 2,407 7,900
2026/01/13 2,408 2,440 2,400 2,400 14,400
2026/01/09 2,354 2,400 2,330 2,361 22,100
2026/01/08 2,297 2,345 2,285 2,326 22,000
2026/01/07 2,288 2,297 2,276 2,283 6,700
2026/01/06 2,293 2,298 2,271 2,288 8,000
2026/01/05 2,302 2,302 2,256 2,293 12,000

このページの先頭へ