9908 Denkei の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,297 | 2,297 | 2,283 | 2,285 | 500 | 2,285 |
| 2024-05-08 | 2,300 | 2,310 | 2,283 | 2,283 | 2,700 | 2,283 |
| 2024-05-07 | 2,282 | 2,282 | 2,268 | 2,274 | 4,500 | 2,274 |
| 2024-05-02 | 2,308 | 2,308 | 2,273 | 2,290 | 2,000 | 2,290 |
| 2024-05-01 | 2,313 | 2,314 | 2,278 | 2,308 | 6,000 | 2,308 |
| 2024-04-30 | 2,270 | 2,305 | 2,265 | 2,305 | 10,100 | 2,305 |
| 2024-04-26 | 2,240 | 2,290 | 2,233 | 2,270 | 8,700 | 2,270 |
| 2024-04-25 | 2,224 | 2,262 | 2,224 | 2,238 | 7,500 | 2,238 |
| 2024-04-24 | 2,225 | 2,274 | 2,210 | 2,224 | 9,500 | 2,224 |
| 2024-04-23 | 2,192 | 2,221 | 2,192 | 2,219 | 3,400 | 2,219 |
| 2024-04-22 | 2,160 | 2,192 | 2,160 | 2,192 | 10,400 | 2,192 |
| 2024-04-19 | 2,222 | 2,224 | 2,143 | 2,152 | 14,400 | 2,152 |
| 2024-04-18 | 2,235 | 2,243 | 2,235 | 2,243 | 700 | 2,243 |
| 2024-04-17 | 2,230 | 2,250 | 2,197 | 2,235 | 7,900 | 2,235 |
| 2024-04-16 | 2,270 | 2,283 | 2,208 | 2,217 | 6,500 | 2,217 |
| 2024-04-15 | 2,290 | 2,290 | 2,254 | 2,283 | 9,900 | 2,283 |
| 2024-04-12 | 2,308 | 2,327 | 2,307 | 2,327 | 800 | 2,327 |
| 2024-04-11 | 2,330 | 2,335 | 2,315 | 2,332 | 13,000 | 2,332 |
| 2024-04-10 | 2,334 | 2,346 | 2,309 | 2,330 | 12,600 | 2,330 |
| 2024-04-09 | 2,365 | 2,365 | 2,330 | 2,347 | 5,200 | 2,347 |
| 2024-04-08 | 2,339 | 2,356 | 2,314 | 2,356 | 5,800 | 2,356 |
| 2024-04-05 | 2,299 | 2,318 | 2,290 | 2,308 | 13,700 | 2,308 |
| 2024-04-04 | 2,300 | 2,300 | 2,259 | 2,290 | 9,400 | 2,290 |
| 2024-04-03 | 2,340 | 2,340 | 2,210 | 2,250 | 39,400 | 2,250 |
| 2024-04-02 | 2,421 | 2,430 | 2,391 | 2,420 | 19,600 | 2,420 |
| 2024-04-01 | 2,449 | 2,450 | 2,410 | 2,428 | 18,500 | 2,428 |
| 2024-03-29 | 2,415 | 2,435 | 2,408 | 2,421 | 9,900 | 2,421 |
| 2024-03-28 | 2,410 | 2,428 | 2,410 | 2,415 | 8,100 | 2,415 |
| 2024-03-27 | 2,418 | 2,450 | 2,418 | 2,420 | 9,600 | 2,420 |
| 2024-03-26 | 2,466 | 2,466 | 2,418 | 2,418 | 7,100 | 2,418 |
| 2024-03-25 | 2,413 | 2,460 | 2,413 | 2,434 | 11,400 | 2,434 |
| 2024-03-22 | 2,409 | 2,447 | 2,408 | 2,411 | 13,200 | 2,411 |
| 2024-03-21 | 2,439 | 2,448 | 2,411 | 2,411 | 6,600 | 2,411 |
| 2024-03-19 | 2,441 | 2,492 | 2,412 | 2,421 | 11,700 | 2,421 |
| 2024-03-18 | 2,508 | 2,508 | 2,416 | 2,455 | 26,300 | 2,455 |
| 2024-03-15 | 2,491 | 2,517 | 2,458 | 2,499 | 33,700 | 2,499 |
| 2024-03-14 | 2,419 | 2,488 | 2,419 | 2,488 | 46,900 | 2,488 |
| 2024-03-13 | 2,331 | 2,438 | 2,331 | 2,397 | 52,400 | 2,397 |
| 2024-03-12 | 2,261 | 2,333 | 2,261 | 2,331 | 43,500 | 2,331 |
| 2024-03-11 | 2,238 | 2,315 | 2,220 | 2,263 | 56,300 | 2,263 |
| 2024-03-08 | 2,196 | 2,250 | 2,189 | 2,243 | 9,300 | 2,243 |
| 2024-03-07 | 2,257 | 2,266 | 2,171 | 2,209 | 7,900 | 2,209 |
| 2024-03-06 | 2,246 | 2,283 | 2,240 | 2,255 | 14,100 | 2,255 |
| 2024-03-05 | 2,238 | 2,258 | 2,166 | 2,249 | 9,300 | 2,249 |
| 2024-03-04 | 2,263 | 2,273 | 2,221 | 2,263 | 16,000 | 2,263 |
| 2024-03-01 | 2,268 | 2,279 | 2,256 | 2,263 | 4,700 | 2,263 |
| 2024-02-29 | 2,267 | 2,267 | 2,235 | 2,248 | 6,000 | 2,248 |
| 2024-02-28 | 2,268 | 2,295 | 2,256 | 2,268 | 12,200 | 2,268 |
| 2024-02-27 | 2,263 | 2,285 | 2,242 | 2,279 | 14,900 | 2,279 |
| 2024-02-26 | 2,249 | 2,268 | 2,229 | 2,259 | 15,600 | 2,259 |
| 2024-02-22 | 2,188 | 2,255 | 2,188 | 2,210 | 37,300 | 2,210 |
| 2024-02-21 | 2,187 | 2,220 | 2,185 | 2,188 | 6,600 | 2,188 |
| 2024-02-20 | 2,245 | 2,249 | 2,189 | 2,209 | 9,400 | 2,209 |
| 2024-02-19 | 2,186 | 2,244 | 2,186 | 2,241 | 27,500 | 2,241 |
| 2024-02-16 | 2,161 | 2,192 | 2,159 | 2,178 | 14,200 | 2,178 |
| 2024-02-15 | 2,182 | 2,190 | 2,160 | 2,162 | 10,300 | 2,162 |
| 2024-02-14 | 2,130 | 2,186 | 2,115 | 2,164 | 28,500 | 2,164 |
| 2024-02-13 | 2,064 | 2,155 | 2,045 | 2,129 | 39,600 | 2,129 |
| 2024-02-09 | 2,072 | 2,100 | 2,056 | 2,084 | 14,400 | 2,084 |
| 2024-02-08 | 2,097 | 2,097 | 2,031 | 2,072 | 27,800 | 2,072 |
| 2024-02-07 | 2,093 | 2,098 | 2,069 | 2,082 | 14,400 | 2,082 |
| 2024-02-06 | 2,101 | 2,128 | 2,090 | 2,105 | 15,800 | 2,105 |
| 2024-02-05 | 2,120 | 2,120 | 2,093 | 2,103 | 12,900 | 2,103 |
| 2024-02-02 | 2,083 | 2,120 | 2,060 | 2,115 | 40,300 | 2,115 |
| 2024-02-01 | 2,062 | 2,080 | 2,060 | 2,073 | 19,400 | 2,073 |
| 2024-01-31 | 2,078 | 2,078 | 2,050 | 2,060 | 7,900 | 2,060 |
| 2024-01-30 | 2,071 | 2,083 | 2,070 | 2,076 | 12,400 | 2,076 |
| 2024-01-29 | 2,071 | 2,074 | 2,060 | 2,066 | 6,100 | 2,066 |
| 2024-01-26 | 2,065 | 2,075 | 2,059 | 2,073 | 10,800 | 2,073 |
| 2024-01-25 | 2,019 | 2,077 | 2,017 | 2,058 | 31,600 | 2,058 |
| 2024-01-24 | 2,025 | 2,025 | 2,008 | 2,019 | 6,200 | 2,019 |
| 2024-01-23 | 1,996 | 2,025 | 1,996 | 2,007 | 29,400 | 2,007 |
| 2024-01-22 | 2,005 | 2,008 | 1,996 | 1,996 | 4,800 | 1,996 |
| 2024-01-19 | 2,015 | 2,015 | 1,991 | 1,991 | 8,700 | 1,991 |
| 2024-01-18 | 1,996 | 2,015 | 1,984 | 2,015 | 12,900 | 2,015 |
| 2024-01-17 | 1,999 | 2,000 | 1,980 | 1,986 | 13,100 | 1,986 |
| 2024-01-16 | 2,020 | 2,020 | 1,981 | 1,982 | 21,400 | 1,982 |
| 2024-01-15 | 1,965 | 2,014 | 1,965 | 2,005 | 28,700 | 2,005 |
| 2024-01-12 | 1,968 | 1,973 | 1,961 | 1,965 | 16,400 | 1,965 |
| 2024-01-11 | 1,960 | 1,965 | 1,953 | 1,960 | 10,100 | 1,960 |
| 2024-01-10 | 1,949 | 1,954 | 1,936 | 1,948 | 9,100 | 1,948 |
| 2024-01-09 | 1,928 | 1,955 | 1,924 | 1,934 | 6,400 | 1,934 |
| 2024-01-05 | 1,928 | 1,936 | 1,910 | 1,921 | 19,000 | 1,921 |
| 2024-01-04 | 1,873 | 1,919 | 1,873 | 1,905 | 26,100 | 1,905 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
