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
2024-12-061,7411,7501,7341,7342,8001,734
2024-12-051,7501,7511,7401,7406,7001,740
2024-12-041,7601,7601,7301,7415,9001,741
2024-12-031,7541,7651,7401,76010,4001,760
2024-12-021,7551,7561,7451,7475,1001,747
2024-11-291,7691,7691,7521,7524,0001,752
2024-11-281,7491,7801,7491,7694,4001,769
2024-11-271,7821,7821,7401,7519,2001,751
2024-11-261,7801,7961,7731,7817,8001,781
2024-11-251,8201,8201,7911,79117,2001,791
2024-11-221,8491,8491,8251,8255,4001,825
2024-11-211,8341,8491,8301,8416,2001,841
2024-11-201,8351,8351,8251,8255,9001,825
2024-11-191,8151,8351,8061,83511,0001,835
2024-11-181,8161,8161,7921,8105,5001,810
2024-11-151,8101,8101,7861,8045,1001,804
2024-11-141,7931,8341,7761,81018,9001,810
2024-11-131,7731,7901,7701,77510,5001,775
2024-11-121,7291,7681,7191,76815,4001,768
2024-11-111,6961,7501,6791,71159,6001,711
2024-11-081,6741,6771,6611,6764,4001,676
2024-11-071,6641,6741,6611,6742,9001,674
2024-11-061,6621,6871,6621,6677,6001,667
2024-11-051,6931,6961,6641,6686,4001,668
2024-11-011,6901,6981,6831,69711,4001,697
2024-10-311,6961,6961,6761,6923,0001,692
2024-10-301,6691,6961,6651,69614,2001,696
2024-10-291,6421,6681,6421,66514,4001,665
2024-10-281,6661,6751,6501,65626,4001,656
2024-10-251,6811,6841,6711,67916,8001,679
2024-10-241,7091,7091,6811,68112,8001,681
2024-10-231,7141,7191,7021,7107,2001,710
2024-10-221,7231,7231,7121,71514,4001,715
2024-10-211,7201,7301,7201,7217,3001,721
2024-10-181,7251,7261,7221,72511,4001,725
2024-10-171,7351,7351,7251,7265,2001,726
2024-10-161,7381,7381,7271,7294,8001,729
2024-10-151,7421,7421,7381,7386,3001,738
2024-10-111,7441,7481,7411,7422,6001,742
2024-10-101,7511,7511,7451,7462,3001,746
2024-10-091,7591,7691,7461,75410,3001,754
2024-10-081,7701,7701,7501,7562,4001,756
2024-10-071,7821,7831,7671,7709,7001,770
2024-10-041,7471,7821,7411,7789,4001,778
2024-10-031,7521,7551,7421,7474,9001,747
2024-10-021,7521,7561,7421,7455,9001,745
2024-10-011,7471,7541,7441,7472,1001,747
2024-09-301,7461,7571,7341,74112,1001,741
2024-09-271,7691,7691,7541,75411,6001,754
2024-09-261,7711,7801,7671,78012,3001,780
2024-09-251,7751,7751,7641,76911,9001,769
2024-09-241,7761,7811,7701,77516,8001,775
2024-09-201,7801,7891,7751,7858,4001,785
2024-09-191,7701,7821,7691,7799,2001,779
2024-09-181,7711,7751,7601,7677,6001,767
2024-09-171,7701,7901,7601,77113,5001,771
2024-09-131,7711,7741,7681,7682,6001,768
2024-09-121,7761,7791,7661,7728,6001,772
2024-09-111,8031,8031,7601,76516,0001,765
2024-09-101,8101,8161,8031,8057,4001,805
2024-09-091,8001,8101,7911,81026,5001,810
2024-09-061,8351,8351,8001,82018,2001,820
2024-09-051,8501,8551,8301,8334,0001,833
2024-09-041,8531,8601,8401,84018,5001,840
2024-09-031,8641,8881,8611,8746,7001,874
2024-09-021,8641,8651,8521,8643,9001,864
2024-08-301,8631,8641,8511,8643,2001,864
2024-08-291,8651,8651,8521,8632,1001,863
2024-08-281,8631,8671,8571,8621,9001,862
2024-08-271,8641,8651,8201,8608,6001,860
2024-08-261,8731,8731,8641,8645,5001,864
2024-08-231,8681,8731,8651,8732,9001,873
2024-08-221,8621,8651,8621,8629001,862
2024-08-211,8631,8651,8541,8653,7001,865
2024-08-201,8521,8631,8511,8634,2001,863
2024-08-191,8491,8511,8361,8455,7001,845
2024-08-161,8521,8521,8221,8374,6001,837
2024-08-151,8451,8451,8201,8207,5001,820
2024-08-141,8491,8491,8351,8456,0001,845
2024-08-131,8351,8701,8351,8559,9001,855
2024-08-091,8391,8401,8101,8139,2001,813
2024-08-081,8331,8761,8051,80620,6001,806
2024-08-071,7471,8701,7471,84814,6001,848
2024-08-061,7221,7721,7191,75084,0001,750
2024-08-051,8651,8851,7611,76242,3001,762
2024-08-021,9491,9501,9021,90230,7001,902
2024-08-012,0092,0091,9611,96230,9001,962
2024-07-312,0072,0122,0032,01012,5002,010
2024-07-302,0352,0352,0002,01017,3002,010
2024-07-292,0842,0842,0292,03531,4002,035
2024-07-262,0402,0792,0222,07065,8002,070
2024-07-251,9941,9941,9691,97230,8001,972
2024-07-241,9882,0101,9711,99450,5001,994
2024-07-231,9902,0111,9851,98811,8001,988
2024-07-222,0002,0111,9851,9859,3001,985
2024-07-191,9861,9951,9831,9907,9001,990
2024-07-181,9861,9941,9851,9928,2001,992
2024-07-172,0002,0001,9671,99218,5001,992
2024-07-162,0022,0071,9911,99825,1001,998
2024-07-122,0032,0081,9962,00018,9002,000
2024-07-112,0082,0101,9992,00411,3002,004
2024-07-102,0002,0081,9912,00817,5002,008
2024-07-092,0002,0111,9972,00115,3002,001
2024-07-082,0102,0101,9962,0108,9002,010
2024-07-052,0152,0151,9982,0109,6002,010
2024-07-042,0002,0232,0002,01214,4002,012
2024-07-032,0032,0031,9962,0003,2002,000
2024-07-022,0002,0031,9892,0038,0002,003
2024-07-012,0252,0251,9802,00216,2002,002
2024-06-282,0262,0332,0142,0257,4002,025
2024-06-272,0492,0502,0152,03821,2002,038
2024-06-262,0102,0101,9711,99018,2001,990
2024-06-251,9801,9921,9531,99214,5001,992
2024-06-241,9501,9691,9401,95016,4001,950
2024-06-211,9581,9621,8761,94517,6001,945
2024-06-201,9791,9791,9461,95710,9001,957
2024-06-192,0002,0001,9781,9858,1001,985
2024-06-182,0152,0151,9801,99111,5001,991
2024-06-172,0182,0181,9901,9906,4001,990
2024-06-141,9862,0191,9862,0195,1002,019
2024-06-132,0222,0221,9801,98515,3001,985
2024-06-122,0242,0262,0142,02610,0002,026
2024-06-112,0502,0542,0302,03012,4002,030
2024-06-102,0202,0502,0152,05013,1002,050
2024-06-072,0372,0372,0152,0161,9002,016
2024-06-062,0402,0522,0382,0496,8002,049
2024-06-052,0502,0502,0302,04013,1002,040
2024-06-042,0502,0552,0492,0507,2002,050
2024-06-032,0702,0702,0502,0502,8002,050
2024-05-312,0602,0702,0412,0702,3002,070
2024-05-302,0052,0732,0052,04511,4002,045
2024-05-292,0752,0902,0312,0457,3002,045
2024-05-282,0952,1082,0512,0827,7002,082
2024-05-272,1172,1372,0832,0958,1002,095
2024-05-242,1392,1432,1172,1171,6002,117
2024-05-232,1602,1872,1502,1501,2002,150
2024-05-222,1762,1802,1552,1663,0002,166
2024-05-212,1782,2052,1512,16712,9002,167
2024-05-202,1252,1662,1172,14211,3002,142
2024-05-172,1122,1252,1012,1196,8002,119
2024-05-162,0852,1102,0702,0939,9002,093
2024-05-152,1482,1482,0622,07616,8002,076
2024-05-142,1902,1902,1462,14814,1002,148
2024-05-132,1402,1972,1322,19324,8002,193
2024-05-102,3172,3202,2022,20219,9002,202
2024-05-092,2972,2972,2832,2855002,285
2024-05-082,3002,3102,2832,2832,7002,283
2024-05-072,2822,2822,2682,2744,5002,274
2024-05-022,3082,3082,2732,2902,0002,290
2024-05-012,3132,3142,2782,3086,0002,308
2024-04-302,2702,3052,2652,30510,1002,305
2024-04-262,2402,2902,2332,2708,7002,270
2024-04-252,2242,2622,2242,2387,5002,238
2024-04-242,2252,2742,2102,2249,5002,224
2024-04-232,1922,2212,1922,2193,4002,219
2024-04-222,1602,1922,1602,19210,4002,192
2024-04-192,2222,2242,1432,15214,4002,152
2024-04-182,2352,2432,2352,2437002,243
2024-04-172,2302,2502,1972,2357,9002,235
2024-04-162,2702,2832,2082,2176,5002,217
2024-04-152,2902,2902,2542,2839,9002,283
2024-04-122,3082,3272,3072,3278002,327
2024-04-112,3302,3352,3152,33213,0002,332
2024-04-102,3342,3462,3092,33012,6002,330
2024-04-092,3652,3652,3302,3475,2002,347
2024-04-082,3392,3562,3142,3565,8002,356
2024-04-052,2992,3182,2902,30813,7002,308
2024-04-042,3002,3002,2592,2909,4002,290
2024-04-032,3402,3402,2102,25039,4002,250
2024-04-022,4212,4302,3912,42019,6002,420
2024-04-012,4492,4502,4102,42818,5002,428
2024-03-292,4152,4352,4082,4219,9002,421
2024-03-282,4102,4282,4102,4158,1002,415
2024-03-272,4182,4502,4182,4209,6002,420
2024-03-262,4662,4662,4182,4187,1002,418
2024-03-252,4132,4602,4132,43411,4002,434
2024-03-222,4092,4472,4082,41113,2002,411
2024-03-212,4392,4482,4112,4116,6002,411
2024-03-192,4412,4922,4122,42111,7002,421
2024-03-182,5082,5082,4162,45526,3002,455
2024-03-152,4912,5172,4582,49933,7002,499
2024-03-142,4192,4882,4192,48846,9002,488
2024-03-132,3312,4382,3312,39752,4002,397
2024-03-122,2612,3332,2612,33143,5002,331
2024-03-112,2382,3152,2202,26356,3002,263
2024-03-082,1962,2502,1892,2439,3002,243
2024-03-072,2572,2662,1712,2097,9002,209
2024-03-062,2462,2832,2402,25514,1002,255
2024-03-052,2382,2582,1662,2499,3002,249
2024-03-042,2632,2732,2212,26316,0002,263
2024-03-012,2682,2792,2562,2634,7002,263
2024-02-292,2672,2672,2352,2486,0002,248
2024-02-282,2682,2952,2562,26812,2002,268
2024-02-272,2632,2852,2422,27914,9002,279
2024-02-262,2492,2682,2292,25915,6002,259
2024-02-222,1882,2552,1882,21037,3002,210
2024-02-212,1872,2202,1852,1886,6002,188
2024-02-202,2452,2492,1892,2099,4002,209
2024-02-192,1862,2442,1862,24127,5002,241
2024-02-162,1612,1922,1592,17814,2002,178
2024-02-152,1822,1902,1602,16210,3002,162
2024-02-142,1302,1862,1152,16428,5002,164
2024-02-132,0642,1552,0452,12939,6002,129
2024-02-092,0722,1002,0562,08414,4002,084
2024-02-082,0972,0972,0312,07227,8002,072
2024-02-072,0932,0982,0692,08214,4002,082
2024-02-062,1012,1282,0902,10515,8002,105
2024-02-052,1202,1202,0932,10312,9002,103
2024-02-022,0832,1202,0602,11540,3002,115
2024-02-012,0622,0802,0602,07319,4002,073
2024-01-312,0782,0782,0502,0607,9002,060
2024-01-302,0712,0832,0702,07612,4002,076
2024-01-292,0712,0742,0602,0666,1002,066
2024-01-262,0652,0752,0592,07310,8002,073
2024-01-252,0192,0772,0172,05831,6002,058
2024-01-242,0252,0252,0082,0196,2002,019
2024-01-231,9962,0251,9962,00729,4002,007
2024-01-222,0052,0081,9961,9964,8001,996
2024-01-192,0152,0151,9911,9918,7001,991
2024-01-181,9962,0151,9842,01512,9002,015
2024-01-171,9992,0001,9801,98613,1001,986
2024-01-162,0202,0201,9811,98221,4001,982
2024-01-151,9652,0141,9652,00528,7002,005
2024-01-121,9681,9731,9611,96516,4001,965
2024-01-111,9601,9651,9531,96010,1001,960
2024-01-101,9491,9541,9361,9489,1001,948
2024-01-091,9281,9551,9241,9346,4001,934
2024-01-051,9281,9361,9101,92119,0001,921
2024-01-041,8731,9191,8731,90526,1001,905

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