デンカ(4061) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 3,160.0 3,210.0 3,135.0 3,205.0 479,200
2020/09/17 3,160.0 3,175.0 3,115.0 3,145.0 365,900
2020/09/16 3,205.0 3,205.0 3,130.0 3,135.0 529,100
2020/09/15 3,215.0 3,255.0 3,180.0 3,230.0 371,300
2020/09/14 3,270.0 3,270.0 3,230.0 3,240.0 348,200
2020/09/11 3,245.0 3,250.0 3,205.0 3,230.0 612,900
2020/09/10 3,150.0 3,220.0 3,145.0 3,220.0 725,200
2020/09/09 3,095.0 3,140.0 3,075.0 3,130.0 354,400
2020/09/08 3,125.0 3,145.0 3,120.0 3,125.0 379,900
2020/09/07 3,045.0 3,135.0 3,035.0 3,095.0 572,900
2020/09/04 2,981.0 3,050.0 2,978.0 3,040.0 446,100
2020/09/03 3,030.0 3,045.0 3,010.0 3,020.0 427,100
2020/09/02 3,010.0 3,015.0 2,966.0 3,005.0 412,500
2020/09/01 2,997.0 3,005.0 2,973.0 2,999.0 559,100
2020/08/31 3,000.0 3,020.0 2,982.0 2,982.0 597,400
2020/08/28 2,990.0 3,010.0 2,910.0 2,951.0 1,361,300
2020/08/27 2,956.0 2,958.0 2,932.0 2,942.0 412,000
2020/08/26 2,932.0 2,949.0 2,917.0 2,939.0 467,800
2020/08/25 2,951.0 2,976.0 2,946.0 2,957.0 927,400
2020/08/24 2,881.0 2,922.0 2,868.0 2,922.0 587,300
2020/08/21 2,885.0 2,891.0 2,868.0 2,889.0 402,200
2020/08/20 2,884.0 2,895.0 2,856.0 2,885.0 795,600
2020/08/19 2,869.0 2,906.0 2,844.0 2,906.0 644,100
2020/08/18 2,858.0 2,861.0 2,820.0 2,836.0 451,700
2020/08/17 2,883.0 2,926.0 2,870.0 2,877.0 420,900
2020/08/14 2,936.0 2,936.0 2,896.0 2,897.0 612,100
2020/08/13 2,931.0 2,937.0 2,891.0 2,907.0 1,063,900
2020/08/12 2,890.0 2,927.0 2,852.0 2,881.0 1,458,000
2020/08/11 2,787.0 2,860.0 2,741.0 2,855.0 1,883,200
2020/08/07 2,658.0 2,775.0 2,645.0 2,750.0 1,522,000
2020/08/06 2,665.0 2,685.0 2,640.0 2,670.0 360,500
2020/08/05 2,655.0 2,672.0 2,622.0 2,672.0 428,900
2020/08/04 2,583.0 2,676.0 2,581.0 2,676.0 550,700
2020/08/03 2,549.0 2,588.0 2,541.0 2,571.0 521,200
2020/07/31 2,580.0 2,590.0 2,509.0 2,514.0 642,400
2020/07/30 2,662.0 2,665.0 2,622.0 2,625.0 314,500
2020/07/29 2,692.0 2,698.0 2,662.0 2,662.0 332,700
2020/07/28 2,730.0 2,737.0 2,694.0 2,694.0 546,800
2020/07/27 2,660.0 2,704.0 2,634.0 2,701.0 488,100
2020/07/22 2,670.0 2,733.0 2,668.0 2,683.0 799,900
2020/07/21 2,710.0 2,710.0 2,639.0 2,648.0 555,100
2020/07/20 2,661.0 2,719.0 2,638.0 2,709.0 1,014,000
2020/07/17 2,661.0 2,664.0 2,621.0 2,634.0 262,500
2020/07/16 2,650.0 2,696.0 2,649.0 2,675.0 513,200
2020/07/15 2,654.0 2,682.0 2,616.0 2,629.0 401,900
2020/07/14 2,608.0 2,647.0 2,606.0 2,634.0 376,800
2020/07/13 2,557.0 2,626.0 2,554.0 2,605.0 650,700
2020/07/10 2,604.0 2,615.0 2,551.0 2,551.0 680,300
2020/07/09 2,568.0 2,602.0 2,561.0 2,588.0 481,300
2020/07/08 2,580.0 2,612.0 2,568.0 2,568.0 395,600