デニーズ (DENN)

DENN
🏛️ アメリカ →
5.52
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 10.86 11.01 10.84 10.88 0.4M
2023-12-28 10.85 10.96 10.81 10.86 0.4M
2023-12-27 10.97 10.97 10.83 10.91 0.3M
2023-12-26 10.68 10.94 10.62 10.93 0.3M
2023-12-22 10.71 10.74 10.59 10.67 0.4M
2023-12-21 10.52 10.78 10.51 10.68 0.4M
2023-12-20 10.67 10.75 10.40 10.40 0.4M
2023-12-19 10.56 10.76 10.50 10.65 0.5M
2023-12-18 10.60 10.66 10.38 10.51 0.7M
2023-12-15 10.98 10.98 10.58 10.59 1.4M
2023-12-14 10.88 11.02 10.78 10.93 0.6M
2023-12-13 10.46 10.79 10.33 10.79 0.5M
2023-12-12 10.51 10.59 10.43 10.48 0.4M
2023-12-11 10.32 10.53 10.31 10.51 0.5M
2023-12-08 10.23 10.31 10.20 10.30 0.4M
2023-12-07 10.00 10.28 9.93 10.28 0.5M
2023-12-06 9.97 10.20 9.95 9.99 0.5M
2023-12-05 9.98 9.98 9.77 9.83 0.4M
2023-12-04 9.93 10.13 9.90 9.96 0.7M
2023-12-01 9.47 9.93 9.42 9.91 0.5M
2023-11-30 9.51 9.61 9.37 9.49 0.6M
2023-11-29 9.78 9.81 9.53 9.54 0.4M
2023-11-28 9.80 9.81 9.51 9.71 0.4M
2023-11-27 9.63 9.81 9.56 9.79 0.6M
2023-11-24 9.72 9.79 9.61 9.68 0.2M
2023-11-22 9.76 10.02 9.72 9.74 0.8M
2023-11-21 9.51 9.78 9.44 9.74 0.6M
2023-11-20 9.78 9.81 9.54 9.55 0.7M
2023-11-17 9.83 9.88 9.63 9.73 0.8M
2023-11-16 9.78 9.83 9.62 9.74 0.9M
2023-11-15 9.28 9.89 9.27 9.73 1.5M
2023-11-14 8.95 9.29 8.95 9.27 0.7M
2023-11-13 8.68 8.79 8.64 8.70 0.4M
2023-11-10 8.75 8.82 8.64 8.75 0.4M
2023-11-09 8.92 8.95 8.72 8.74 0.4M
2023-11-08 8.92 8.98 8.82 8.86 0.4M
2023-11-07 9.03 9.07 8.85 8.89 0.4M
2023-11-06 9.08 9.15 9.00 9.05 0.4M
2023-11-03 8.91 9.23 8.90 9.17 0.7M
2023-11-02 8.48 8.79 8.48 8.78 0.7M
2023-11-01 8.66 8.79 8.22 8.43 0.9M
2023-10-31 8.88 8.88 8.17 8.62 0.9M
2023-10-30 8.60 8.71 8.43 8.65 0.6M
2023-10-27 8.50 8.75 8.45 8.52 0.5M
2023-10-26 8.58 8.71 8.51 8.53 0.6M
2023-10-25 8.61 8.68 8.50 8.58 0.6M
2023-10-24 8.70 8.87 8.59 8.68 0.7M
2023-10-23 8.58 8.77 8.52 8.63 0.6M
2023-10-20 8.67 8.80 8.56 8.65 0.6M
2023-10-19 8.64 8.87 8.60 8.63 0.5M
2023-10-18 8.66 8.79 8.64 8.67 0.5M
2023-10-17 8.49 8.77 8.49 8.73 0.7M
2023-10-16 8.21 8.58 8.18 8.52 0.9M
2023-10-13 8.22 8.30 8.14 8.20 0.8M
2023-10-12 8.29 8.29 8.12 8.22 0.6M
2023-10-11 8.39 8.44 8.18 8.29 0.7M
2023-10-10 8.65 8.73 8.36 8.37 0.7M
2023-10-09 8.40 8.63 8.32 8.58 0.5M
2023-10-06 8.54 8.58 8.31 8.47 0.6M
2023-10-05 8.43 8.69 8.43 8.58 0.8M
2023-10-04 8.28 8.51 8.17 8.43 0.7M
2023-10-03 8.53 8.58 8.23 8.24 0.8M
2023-10-02 8.45 8.62 8.38 8.56 0.8M
2023-09-29 8.53 8.60 8.42 8.47 0.8M
2023-09-28 8.39 8.57 8.33 8.48 1.0M
2023-09-27 8.44 8.55 8.25 8.37 0.9M
2023-09-26 8.37 8.52 8.37 8.40 1.0M
2023-09-25 8.46 8.54 8.36 8.41 0.6M
2023-09-22 8.60 8.69 8.47 8.48 1.2M
2023-09-21 8.70 8.77 8.57 8.60 0.8M
2023-09-20 8.88 8.91 8.74 8.75 0.7M
2023-09-19 8.77 8.90 8.76 8.88 0.6M
2023-09-18 8.83 8.90 8.72 8.76 0.6M
2023-09-15 9.00 9.02 8.75 8.83 0.9M
2023-09-14 9.01 9.03 8.88 9.00 0.5M
2023-09-13 9.01 9.14 8.86 8.92 0.7M
2023-09-12 9.07 9.16 8.99 8.99 0.5M
2023-09-11 9.17 9.20 8.95 9.04 0.5M
2023-09-08 9.23 9.28 9.11 9.13 0.5M
2023-09-07 9.18 9.36 9.06 9.22 0.5M
2023-09-06 9.33 9.38 9.13 9.17 0.6M
2023-09-05 9.51 9.57 9.31 9.33 0.4M
2023-09-01 9.58 9.70 9.40 9.52 0.5M
2023-08-31 9.61 9.70 9.49 9.53 0.6M
2023-08-30 9.45 9.72 9.45 9.60 0.5M
2023-08-29 9.56 9.64 9.42 9.44 0.9M
2023-08-28 9.63 9.74 9.54 9.55 0.4M
2023-08-25 9.74 9.82 9.50 9.57 0.5M
2023-08-24 9.77 9.88 9.71 9.73 0.5M
2023-08-23 9.86 9.97 9.75 9.78 0.4M
2023-08-22 9.62 9.88 9.50 9.86 0.5M
2023-08-21 9.84 9.88 9.54 9.55 0.4M
2023-08-18 9.72 9.94 9.71 9.82 0.5M
2023-08-17 9.90 9.98 9.75 9.76 0.4M
2023-08-16 10.03 10.20 9.84 9.85 0.5M
2023-08-15 10.22 10.32 10.03 10.04 0.5M
2023-08-14 10.42 10.48 10.24 10.29 0.5M
2023-08-11 10.43 10.52 10.36 10.42 0.5M
2023-08-10 10.40 10.53 10.35 10.43 0.4M
2023-08-09 10.44 10.44 10.28 10.34 0.3M
2023-08-08 10.44 10.57 10.32 10.40 0.4M
2023-08-07 10.32 10.61 10.28 10.59 0.4M
2023-08-04 10.46 10.58 10.24 10.25 0.6M
2023-08-03 10.46 10.82 10.25 10.38 0.7M
2023-08-02 10.74 10.97 10.26 10.45 1.4M
2023-08-01 11.69 11.69 11.36 11.45 0.4M
2023-07-31 11.80 11.91 11.68 11.76 0.5M
2023-07-28 11.65 11.81 11.60 11.69 0.6M
2023-07-27 11.59 11.67 11.46 11.52 0.6M
2023-07-26 11.33 11.53 11.29 11.52 0.5M
2023-07-25 11.13 11.34 11.07 11.34 0.5M
2023-07-24 11.19 11.30 10.99 11.16 0.5M
2023-07-21 11.36 11.40 11.16 11.24 0.6M
2023-07-20 11.30 11.49 11.23 11.25 0.5M
2023-07-19 11.38 11.43 11.23 11.29 0.5M
2023-07-18 11.02 11.47 10.81 11.29 0.8M
2023-07-17 11.50 11.64 11.10 11.11 0.7M
2023-07-14 11.81 11.81 11.48 11.52 0.4M
2023-07-13 11.55 12.17 11.50 11.83 0.8M
2023-07-12 11.79 11.88 11.42 11.56 1.0M
2023-07-11 11.65 11.73 11.50 11.59 0.4M
2023-07-10 11.45 11.76 11.45 11.65 0.4M
2023-07-07 11.19 11.50 11.19 11.41 0.7M
2023-07-06 11.51 11.57 10.90 11.19 0.7M
2023-07-05 12.39 12.40 11.56 11.58 0.6M
2023-07-03 12.30 12.50 12.28 12.50 0.2M
2023-06-30 12.46 12.46 12.31 12.32 0.2M
2023-06-29 12.24 12.44 12.16 12.39 0.3M
2023-06-28 12.14 12.27 12.02 12.22 0.2M
2023-06-27 11.93 12.29 11.85 12.18 0.3M
2023-06-26 11.70 11.91 11.68 11.86 0.5M
2023-06-23 11.87 12.14 11.69 11.78 0.7M
2023-06-22 12.00 12.16 11.78 12.10 0.3M
2023-06-21 12.05 12.13 11.89 12.04 0.3M
2023-06-20 11.92 12.09 11.78 12.06 0.5M
2023-06-16 12.39 12.41 11.87 11.90 0.7M
2023-06-15 12.44 12.53 12.16 12.27 0.8M
2023-06-14 12.06 12.47 11.65 12.25 1.2M
2023-06-13 11.95 12.17 11.84 12.03 0.3M
2023-06-12 11.57 11.98 11.53 11.97 0.3M
2023-06-09 11.70 11.70 11.50 11.53 0.2M
2023-06-08 11.83 11.83 11.58 11.73 0.3M
2023-06-07 11.75 12.07 11.64 11.83 0.5M
2023-06-06 11.65 11.80 11.60 11.64 0.4M
2023-06-05 11.74 11.90 11.53 11.65 0.3M
2023-06-02 11.51 11.87 11.44 11.82 0.5M
2023-06-01 11.09 11.34 11.00 11.33 0.3M
2023-05-31 11.16 11.25 10.86 11.07 0.5M
2023-05-30 11.54 11.55 11.16 11.19 0.4M
2023-05-26 11.39 11.62 11.39 11.49 0.3M
2023-05-25 11.47 11.48 11.34 11.41 0.3M
2023-05-24 11.37 11.50 11.22 11.49 0.2M
2023-05-23 11.30 11.58 11.28 11.41 0.3M
2023-05-22 11.50 11.57 11.28 11.34 0.4M
2023-05-19 11.67 11.72 11.40 11.50 0.4M
2023-05-18 11.15 11.60 11.14 11.57 0.4M
2023-05-17 10.77 11.27 10.73 11.26 0.4M
2023-05-16 10.74 10.77 10.63 10.71 0.3M
2023-05-15 10.66 10.86 10.66 10.77 0.3M
2023-05-12 10.60 10.70 10.54 10.66 0.3M
2023-05-11 10.50 10.61 10.38 10.58 0.4M
2023-05-10 10.87 10.87 10.44 10.52 0.3M
2023-05-09 10.60 10.81 10.50 10.75 0.3M
2023-05-08 10.70 10.84 10.58 10.65 0.4M
2023-05-05 10.86 10.98 10.60 10.70 0.5M
2023-05-04 10.52 10.82 10.47 10.69 0.5M
2023-05-03 11.12 11.22 10.38 10.56 0.7M
2023-05-02 11.12 11.33 11.07 11.21 0.6M
2023-05-01 11.15 11.36 11.02 11.16 0.4M
2023-04-28 10.82 11.25 10.82 11.21 0.4M
2023-04-27 10.69 10.82 10.60 10.74 0.3M
2023-04-26 10.68 10.85 10.63 10.64 0.4M
2023-04-25 10.78 10.88 10.68 10.71 0.3M
2023-04-24 11.07 11.12 10.71 10.93 0.3M
2023-04-21 10.95 11.26 10.95 11.10 0.4M
2023-04-20 11.06 11.07 10.77 10.95 0.3M
2023-04-19 11.15 11.26 11.11 11.17 0.3M
2023-04-18 11.40 11.49 11.07 11.21 0.3M
2023-04-17 11.36 11.46 11.16 11.32 0.3M
2023-04-14 11.35 11.51 11.20 11.34 0.3M
2023-04-13 11.20 11.45 11.13 11.37 0.4M
2023-04-12 11.50 11.56 11.06 11.10 0.4M
2023-04-11 11.23 11.53 11.17 11.46 0.4M
2023-04-10 10.85 11.29 10.85 11.19 0.4M
2023-04-06 10.94 11.01 10.82 10.94 0.3M
2023-04-05 10.85 10.99 10.85 10.94 0.3M
2023-04-04 11.09 11.19 10.82 10.91 0.4M
2023-04-03 11.12 11.29 10.99 11.08 0.6M
2023-03-31 11.07 11.24 11.03 11.16 0.5M
2023-03-30 11.08 11.12 10.95 10.99 0.3M
2023-03-29 10.96 11.06 10.80 11.04 0.4M
2023-03-28 10.73 10.98 10.73 10.87 0.3M
2023-03-27 10.97 11.05 10.74 10.77 0.5M
2023-03-24 10.82 10.96 10.70 10.82 0.4M
2023-03-23 11.18 11.29 10.68 10.89 0.5M
2023-03-22 11.29 11.50 11.17 11.19 0.5M
2023-03-21 11.17 11.40 11.17 11.29 0.5M
2023-03-20 11.06 11.18 10.94 10.97 0.7M
2023-03-17 11.03 11.15 10.87 11.00 0.6M
2023-03-16 10.59 11.19 10.55 11.16 0.5M
2023-03-15 10.35 10.73 10.20 10.72 0.5M
2023-03-14 10.85 10.90 10.40 10.52 0.4M
2023-03-13 10.50 10.70 10.40 10.57 0.5M
2023-03-10 11.07 11.25 10.59 10.64 0.5M
2023-03-09 11.57 11.60 11.13 11.14 0.4M
2023-03-08 11.52 11.64 11.39 11.56 0.4M
2023-03-07 11.51 11.70 11.25 11.54 0.4M
2023-03-06 11.80 11.92 11.34 11.48 0.7M
2023-03-03 12.07 12.12 11.76 11.77 0.4M
2023-03-02 11.78 12.11 11.66 12.03 0.5M
2023-03-01 11.78 11.93 11.64 11.79 0.6M
2023-02-28 11.88 11.99 11.60 11.67 0.8M
2023-02-27 11.92 12.15 11.76 11.86 0.9M
2023-02-24 12.06 12.14 11.81 11.84 0.6M
2023-02-23 12.48 12.58 12.16 12.21 0.5M
2023-02-22 12.32 12.56 12.17 12.44 0.6M
2023-02-21 12.29 12.48 12.14 12.28 0.6M
2023-02-17 12.77 12.85 12.36 12.47 0.7M
2023-02-16 12.32 12.98 12.16 12.74 0.9M
2023-02-15 12.15 12.50 12.03 12.40 0.9M
2023-02-14 12.87 13.00 11.93 12.20 1.0M
2023-02-13 12.04 12.29 11.94 12.14 0.6M
2023-02-10 12.03 12.14 11.88 12.04 0.6M
2023-02-09 12.78 12.82 12.08 12.08 0.6M
2023-02-08 12.98 12.98 12.52 12.62 0.5M
2023-02-07 12.66 12.92 12.51 12.90 0.5M
2023-02-06 12.46 12.78 12.37 12.71 0.6M
2023-02-03 12.32 12.57 12.30 12.50 0.5M
2023-02-02 12.01 12.65 11.98 12.48 0.8M
2023-02-01 12.01 12.03 11.56 11.92 0.8M
2023-01-31 11.90 12.07 11.88 12.02 0.5M
2023-01-30 12.04 12.09 11.84 11.91 0.6M
2023-01-27 11.96 12.10 11.88 12.08 0.4M
2023-01-26 12.02 12.12 11.74 11.93 0.5M
2023-01-25 11.59 12.09 11.45 11.96 0.8M
2023-01-24 12.48 12.50 11.67 11.67 0.5M
2023-01-23 12.26 12.48 12.26 12.43 0.4M
2023-01-20 12.08 12.31 11.96 12.30 0.5M
2023-01-19 12.00 12.09 11.86 11.98 0.5M
2023-01-18 12.17 12.31 11.99 12.03 0.4M
2023-01-17 12.02 12.25 11.99 12.09 0.6M
2023-01-13 11.92 12.19 11.88 12.13 0.6M
2023-01-12 11.88 12.29 11.80 12.05 0.7M
2023-01-11 11.63 11.95 11.50 11.69 0.7M
2023-01-10 11.29 11.59 11.26 11.56 1.0M
2023-01-09 10.78 11.43 10.70 11.33 1.3M
2023-01-06 10.21 10.69 10.19 10.65 1.2M
2023-01-05 9.99 10.27 9.86 10.18 0.9M
2023-01-04 9.61 10.13 9.46 10.10 1.1M
2023-01-03 9.32 9.54 9.20 9.52 0.7M