9908 Denkei の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,780 | 1,780 | 1,696 | 1,715 | 26,800 | 1,715 |
| 2025-04-03 | 1,786 | 1,810 | 1,786 | 1,793 | 8,900 | 1,793 |
| 2025-04-02 | 1,838 | 1,839 | 1,812 | 1,812 | 7,800 | 1,812 |
| 2025-04-01 | 1,873 | 1,873 | 1,837 | 1,837 | 2,400 | 1,837 |
| 2025-03-31 | 1,883 | 1,883 | 1,828 | 1,833 | 11,600 | 1,833 |
| 2025-03-28 | 1,911 | 1,911 | 1,887 | 1,890 | 5,000 | 1,890 |
| 2025-03-27 | 1,935 | 1,941 | 1,926 | 1,938 | 5,900 | 1,938 |
| 2025-03-26 | 1,931 | 1,945 | 1,925 | 1,935 | 10,000 | 1,935 |
| 2025-03-25 | 1,919 | 1,931 | 1,903 | 1,931 | 12,200 | 1,931 |
| 2025-03-24 | 1,934 | 1,934 | 1,907 | 1,913 | 4,900 | 1,913 |
| 2025-03-21 | 1,935 | 1,936 | 1,931 | 1,934 | 8,400 | 1,934 |
| 2025-03-19 | 1,922 | 1,945 | 1,918 | 1,938 | 17,300 | 1,938 |
| 2025-03-18 | 1,920 | 1,922 | 1,903 | 1,912 | 15,200 | 1,912 |
| 2025-03-17 | 1,910 | 1,920 | 1,898 | 1,914 | 23,400 | 1,914 |
| 2025-03-14 | 1,873 | 1,897 | 1,870 | 1,894 | 10,900 | 1,894 |
| 2025-03-13 | 1,881 | 1,885 | 1,867 | 1,873 | 26,400 | 1,873 |
| 2025-03-12 | 1,890 | 1,915 | 1,875 | 1,883 | 48,100 | 1,883 |
| 2025-03-11 | 1,801 | 1,899 | 1,785 | 1,860 | 99,200 | 1,860 |
| 2025-03-10 | 1,810 | 1,813 | 1,805 | 1,806 | 9,900 | 1,806 |
| 2025-03-07 | 1,805 | 1,811 | 1,804 | 1,811 | 7,300 | 1,811 |
| 2025-03-06 | 1,814 | 1,816 | 1,805 | 1,811 | 10,100 | 1,811 |
| 2025-03-05 | 1,822 | 1,826 | 1,813 | 1,816 | 7,600 | 1,816 |
| 2025-03-04 | 1,836 | 1,836 | 1,823 | 1,835 | 5,300 | 1,835 |
| 2025-03-03 | 1,840 | 1,854 | 1,832 | 1,840 | 25,000 | 1,840 |
| 2025-02-28 | 1,840 | 1,844 | 1,822 | 1,844 | 7,800 | 1,844 |
| 2025-02-27 | 1,840 | 1,854 | 1,836 | 1,842 | 4,500 | 1,842 |
| 2025-02-26 | 1,850 | 1,850 | 1,830 | 1,840 | 6,300 | 1,840 |
| 2025-02-25 | 1,852 | 1,861 | 1,851 | 1,851 | 8,500 | 1,851 |
| 2025-02-21 | 1,859 | 1,859 | 1,850 | 1,852 | 3,100 | 1,852 |
| 2025-02-20 | 1,860 | 1,872 | 1,850 | 1,859 | 6,000 | 1,859 |
| 2025-02-19 | 1,864 | 1,874 | 1,841 | 1,860 | 25,000 | 1,860 |
| 2025-02-18 | 1,875 | 1,875 | 1,855 | 1,864 | 6,500 | 1,864 |
| 2025-02-17 | 1,870 | 1,877 | 1,862 | 1,875 | 4,900 | 1,875 |
| 2025-02-14 | 1,864 | 1,864 | 1,851 | 1,860 | 4,400 | 1,860 |
| 2025-02-13 | 1,850 | 1,866 | 1,849 | 1,864 | 8,200 | 1,864 |
| 2025-02-12 | 1,860 | 1,860 | 1,846 | 1,850 | 6,700 | 1,850 |
| 2025-02-10 | 1,870 | 1,871 | 1,860 | 1,860 | 5,800 | 1,860 |
| 2025-02-07 | 1,830 | 1,905 | 1,827 | 1,879 | 24,800 | 1,879 |
| 2025-02-06 | 1,832 | 1,838 | 1,802 | 1,824 | 12,900 | 1,824 |
| 2025-02-05 | 1,835 | 1,839 | 1,826 | 1,830 | 7,700 | 1,830 |
| 2025-02-04 | 1,841 | 1,867 | 1,835 | 1,835 | 7,000 | 1,835 |
| 2025-02-03 | 1,870 | 1,870 | 1,840 | 1,841 | 15,100 | 1,841 |
| 2025-01-31 | 1,898 | 1,898 | 1,858 | 1,870 | 8,000 | 1,870 |
| 2025-01-30 | 1,865 | 1,892 | 1,855 | 1,858 | 8,900 | 1,858 |
| 2025-01-29 | 1,888 | 1,888 | 1,860 | 1,865 | 4,700 | 1,865 |
| 2025-01-28 | 1,896 | 1,909 | 1,881 | 1,881 | 11,300 | 1,881 |
| 2025-01-27 | 1,894 | 1,915 | 1,892 | 1,895 | 9,100 | 1,895 |
| 2025-01-24 | 1,870 | 1,893 | 1,870 | 1,891 | 3,600 | 1,891 |
| 2025-01-23 | 1,889 | 1,895 | 1,867 | 1,877 | 5,600 | 1,877 |
| 2025-01-22 | 1,869 | 1,871 | 1,863 | 1,871 | 1,700 | 1,871 |
| 2025-01-21 | 1,879 | 1,879 | 1,852 | 1,869 | 1,300 | 1,869 |
| 2025-01-20 | 1,830 | 1,861 | 1,830 | 1,852 | 1,900 | 1,852 |
| 2025-01-17 | 1,846 | 1,847 | 1,828 | 1,829 | 5,900 | 1,829 |
| 2025-01-16 | 1,888 | 1,888 | 1,844 | 1,844 | 2,600 | 1,844 |
| 2025-01-15 | 1,867 | 1,869 | 1,862 | 1,862 | 3,500 | 1,862 |
| 2025-01-14 | 1,886 | 1,886 | 1,855 | 1,855 | 5,500 | 1,855 |
| 2025-01-10 | 1,885 | 1,895 | 1,874 | 1,895 | 3,700 | 1,895 |
| 2025-01-09 | 1,881 | 1,920 | 1,880 | 1,891 | 4,700 | 1,891 |
| 2025-01-08 | 1,887 | 1,904 | 1,884 | 1,884 | 3,200 | 1,884 |
| 2025-01-07 | 1,922 | 1,923 | 1,836 | 1,887 | 16,700 | 1,887 |
| 2025-01-06 | 1,886 | 1,930 | 1,886 | 1,922 | 8,300 | 1,922 |
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