デンキョーグループホールディングス(8144)の株価時系列情報
デンキョーグループホールディングス(8144)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,145 | 1,152 | 1,145 | 1,152 | 500 |
| 2024/09/19 | 1,142 | 1,142 | 1,133 | 1,137 | 1,600 |
| 2024/09/18 | 1,137 | 1,137 | 1,137 | 1,137 | 200 |
| 2024/09/17 | 1,147 | 1,147 | 1,145 | 1,145 | 200 |
| 2024/09/13 | 1,134 | 1,150 | 1,133 | 1,150 | 700 |
| 2024/09/12 | 1,147 | 1,147 | 1,134 | 1,134 | 300 |
| 2024/09/11 | 1,129 | 1,147 | 1,129 | 1,147 | 800 |
| 2024/09/10 | 1,156 | 1,156 | 1,122 | 1,122 | 3,500 |
| 2024/09/09 | 1,123 | 1,159 | 1,123 | 1,159 | 1,400 |
| 2024/09/06 | 1,136 | 1,137 | 1,133 | 1,135 | 900 |
| 2024/09/05 | 1,130 | 1,170 | 1,130 | 1,140 | 1,900 |
| 2024/09/04 | 1,152 | 1,152 | 1,141 | 1,141 | 1,800 |
| 2024/09/03 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
| 2024/09/02 | 1,156 | 1,170 | 1,156 | 1,156 | 1,000 |
| 2024/08/30 | 1,148 | 1,170 | 1,148 | 1,161 | 7,000 |
| 2024/08/29 | 1,140 | 1,148 | 1,140 | 1,148 | 900 |
| 2024/08/28 | 1,139 | 1,153 | 1,134 | 1,153 | 3,300 |
| 2024/08/27 | 1,134 | 1,142 | 1,134 | 1,139 | 1,700 |
| 2024/08/26 | 1,144 | 1,144 | 1,132 | 1,135 | 1,500 |
| 2024/08/23 | 1,140 | 1,146 | 1,135 | 1,146 | 3,600 |
| 2024/08/22 | 1,137 | 1,145 | 1,132 | 1,140 | 2,800 |
| 2024/08/21 | 1,135 | 1,146 | 1,135 | 1,137 | 600 |
| 2024/08/20 | 1,132 | 1,146 | 1,132 | 1,141 | 2,100 |
| 2024/08/19 | 1,162 | 1,162 | 1,130 | 1,131 | 2,400 |
| 2024/08/16 | 1,161 | 1,161 | 1,155 | 1,155 | 2,400 |
| 2024/08/15 | 1,150 | 1,158 | 1,150 | 1,157 | 1,600 |
| 2024/08/14 | 1,160 | 1,161 | 1,160 | 1,161 | 3,700 |
| 2024/08/13 | 1,160 | 1,160 | 1,141 | 1,160 | 2,300 |
| 2024/08/09 | 1,156 | 1,156 | 1,132 | 1,132 | 200 |
| 2024/08/08 | 1,120 | 1,121 | 1,120 | 1,121 | 700 |
| 2024/08/07 | 1,092 | 1,147 | 1,092 | 1,101 | 800 |
| 2024/08/06 | 1,080 | 1,100 | 1,080 | 1,082 | 600 |
| 2024/08/05 | 1,150 | 1,150 | 1,080 | 1,080 | 8,800 |
| 2024/08/02 | 1,234 | 1,234 | 1,210 | 1,210 | 2,100 |
| 2024/08/01 | 1,245 | 1,245 | 1,244 | 1,244 | 300 |
| 2024/07/31 | 1,245 | 1,271 | 1,245 | 1,271 | 800 |
| 2024/07/30 | 1,264 | 1,265 | 1,244 | 1,244 | 1,900 |
| 2024/07/29 | 1,264 | 1,264 | 1,264 | 1,264 | 400 |
| 2024/07/26 | 1,264 | 1,264 | 1,264 | 1,264 | 200 |
| 2024/07/25 | 1,281 | 1,281 | 1,264 | 1,264 | 6,400 |
| 2024/07/24 | 1,283 | 1,283 | 1,275 | 1,276 | 400 |
| 2024/07/23 | 1,278 | 1,298 | 1,273 | 1,289 | 2,200 |
| 2024/07/22 | 1,280 | 1,286 | 1,278 | 1,286 | 1,400 |
| 2024/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2024/07/18 | 1,281 | 1,281 | 1,280 | 1,280 | 200 |
| 2024/07/17 | 1,283 | 1,283 | 1,283 | 1,283 | 300 |
| 2024/07/16 | 1,289 | 1,289 | 1,288 | 1,288 | 400 |
| 2024/07/12 | 1,289 | 1,289 | 1,285 | 1,289 | 600 |
| 2024/07/11 | 1,291 | 1,301 | 1,291 | 1,292 | 2,000 |
| 2024/07/10 | 1,295 | 1,297 | 1,290 | 1,296 | 17,300 |
| 2024/07/09 | 1,307 | 1,309 | 1,302 | 1,303 | 3,300 |
| 2024/07/08 | 1,304 | 1,304 | 1,304 | 1,304 | 300 |
| 2024/07/05 | 1,301 | 1,315 | 1,298 | 1,305 | 3,800 |
| 2024/07/04 | 1,295 | 1,308 | 1,295 | 1,305 | 2,200 |
| 2024/07/03 | 1,284 | 1,290 | 1,284 | 1,290 | 700 |
| 2024/07/02 | 1,293 | 1,295 | 1,287 | 1,287 | 4,000 |
| 2024/07/01 | 1,282 | 1,310 | 1,282 | 1,295 | 4,900 |
| 2024/06/28 | 1,278 | 1,298 | 1,278 | 1,287 | 1,100 |
| 2024/06/27 | 1,270 | 1,278 | 1,270 | 1,278 | 400 |
| 2024/06/26 | 1,267 | 1,278 | 1,267 | 1,270 | 600 |
| 2024/06/25 | 1,278 | 1,281 | 1,267 | 1,267 | 3,900 |
| 2024/06/24 | 1,284 | 1,284 | 1,271 | 1,278 | 1,100 |
| 2024/06/21 | 1,277 | 1,283 | 1,277 | 1,278 | 900 |
| 2024/06/20 | 1,282 | 1,282 | 1,277 | 1,277 | 800 |
| 2024/06/19 | 1,278 | 1,279 | 1,278 | 1,278 | 1,000 |
| 2024/06/18 | 1,281 | 1,281 | 1,278 | 1,278 | 500 |
| 2024/06/17 | 1,286 | 1,290 | 1,281 | 1,281 | 700 |
| 2024/06/14 | 1,301 | 1,301 | 1,294 | 1,294 | 300 |
| 2024/06/13 | 1,296 | 1,309 | 1,282 | 1,309 | 2,300 |
| 2024/06/12 | 1,296 | 1,300 | 1,296 | 1,296 | 800 |
| 2024/06/11 | 1,294 | 1,311 | 1,294 | 1,300 | 6,800 |
| 2024/06/10 | 1,284 | 1,295 | 1,284 | 1,295 | 900 |
| 2024/06/07 | 1,280 | 1,284 | 1,280 | 1,280 | 600 |
| 2024/06/06 | 1,280 | 1,289 | 1,280 | 1,285 | 600 |
| 2024/06/05 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2024/06/04 | 1,280 | 1,280 | 1,278 | 1,278 | 700 |
| 2024/06/03 | 1,280 | 1,280 | 1,279 | 1,279 | 500 |
| 2024/05/31 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2024/05/30 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2024/05/29 | 1,282 | 1,282 | 1,282 | 1,282 | 200 |
| 2024/05/28 | 1,298 | 1,298 | 1,290 | 1,290 | 900 |
| 2024/05/27 | 1,295 | 1,295 | 1,290 | 1,295 | 1,800 |
| 2024/05/24 | 1,276 | 1,288 | 1,276 | 1,288 | 400 |
| 2024/05/23 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2024/05/22 | 1,274 | 1,274 | 1,274 | 1,274 | 200 |
| 2024/05/21 | 1,274 | 1,286 | 1,273 | 1,273 | 500 |
| 2024/05/20 | 1,277 | 1,277 | 1,277 | 1,277 | 500 |
| 2024/05/17 | 1,279 | 1,279 | 1,278 | 1,278 | 400 |
| 2024/05/16 | 1,279 | 1,279 | 1,279 | 1,279 | 700 |
| 2024/05/15 | 1,280 | 1,280 | 1,278 | 1,278 | 1,000 |
| 2024/05/14 | 1,299 | 1,299 | 1,281 | 1,286 | 3,700 |
| 2024/05/13 | 1,300 | 1,306 | 1,298 | 1,300 | 2,400 |
| 2024/05/10 | 1,290 | 1,290 | 1,286 | 1,286 | 700 |
| 2024/05/09 | 1,295 | 1,302 | 1,289 | 1,302 | 400 |
| 2024/05/08 | 1,299 | 1,303 | 1,297 | 1,297 | 800 |
| 2024/05/07 | 1,304 | 1,304 | 1,295 | 1,304 | 600 |
| 2024/05/02 | 1,286 | 1,298 | 1,286 | 1,298 | 600 |
| 2024/05/01 | 1,288 | 1,288 | 1,285 | 1,288 | 800 |
| 2024/04/30 | 1,288 | 1,288 | 1,288 | 1,288 | 600 |
| 2024/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | 600 |
| 2024/04/25 | 1,300 | 1,303 | 1,288 | 1,295 | 6,400 |
| 2024/04/24 | 1,288 | 1,296 | 1,288 | 1,296 | 900 |
| 2024/04/23 | 1,280 | 1,287 | 1,280 | 1,287 | 400 |
| 2024/04/22 | 1,278 | 1,278 | 1,278 | 1,278 | 300 |
| 2024/04/19 | 1,280 | 1,281 | 1,277 | 1,278 | 600 |
| 2024/04/18 | 1,279 | 1,280 | 1,279 | 1,280 | 200 |
| 2024/04/17 | 1,288 | 1,299 | 1,280 | 1,280 | 600 |
| 2024/04/16 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2024/04/15 | 1,299 | 1,299 | 1,291 | 1,291 | 200 |
| 2024/04/12 | 1,291 | 1,302 | 1,289 | 1,302 | 1,000 |
| 2024/04/11 | 1,293 | 1,302 | 1,293 | 1,293 | 1,000 |
| 2024/04/10 | 1,299 | 1,299 | 1,295 | 1,295 | 3,300 |
| 2024/04/09 | 1,278 | 1,302 | 1,277 | 1,299 | 1,700 |
| 2024/04/08 | 1,272 | 1,274 | 1,272 | 1,274 | 2,500 |
| 2024/04/05 | 1,279 | 1,279 | 1,273 | 1,275 | 1,800 |
| 2024/04/04 | 1,278 | 1,278 | 1,278 | 1,278 | 500 |
| 2024/04/03 | 1,270 | 1,273 | 1,270 | 1,272 | 800 |
| 2024/04/02 | 1,290 | 1,290 | 1,283 | 1,283 | 800 |
| 2024/04/01 | 1,297 | 1,298 | 1,292 | 1,298 | 700 |
| 2024/03/29 | 1,263 | 1,292 | 1,263 | 1,292 | 4,600 |
| 2024/03/27 | 1,299 | 1,313 | 1,296 | 1,313 | 3,600 |
| 2024/03/26 | 1,299 | 1,300 | 1,294 | 1,300 | 4,100 |
| 2024/03/25 | 1,305 | 1,323 | 1,289 | 1,293 | 6,200 |
| 2024/03/22 | 1,302 | 1,302 | 1,302 | 1,302 | 500 |
| 2024/03/21 | 1,301 | 1,301 | 1,301 | 1,301 | 700 |
| 2024/03/19 | 1,308 | 1,308 | 1,293 | 1,300 | 1,800 |
| 2024/03/18 | 1,298 | 1,326 | 1,298 | 1,326 | 1,300 |
| 2024/03/15 | 1,306 | 1,306 | 1,299 | 1,299 | 300 |
| 2024/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2024/03/13 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/03/12 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
| 2024/03/11 | 1,305 | 1,330 | 1,303 | 1,303 | 3,600 |
| 2024/03/08 | 1,330 | 1,335 | 1,330 | 1,335 | 300 |
| 2024/03/07 | 1,340 | 1,340 | 1,300 | 1,330 | 1,900 |
| 2024/03/06 | 1,348 | 1,348 | 1,341 | 1,341 | 1,200 |
| 2024/03/05 | 1,352 | 1,361 | 1,345 | 1,361 | 1,500 |
| 2024/03/04 | 1,352 | 1,360 | 1,352 | 1,360 | 400 |
| 2024/03/01 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2024/02/29 | 1,365 | 1,365 | 1,365 | 1,365 | 500 |
| 2024/02/28 | 1,365 | 1,365 | 1,364 | 1,364 | 200 |
| 2024/02/27 | 1,365 | 1,365 | 1,365 | 1,365 | 4,100 |
| 2024/02/26 | 1,360 | 1,360 | 1,359 | 1,359 | 4,600 |
| 2024/02/22 | 1,336 | 1,349 | 1,336 | 1,349 | 1,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,334 | 1,334 | 600 |
| 2024/02/20 | 1,329 | 1,343 | 1,323 | 1,343 | 1,900 |
| 2024/02/19 | 1,322 | 1,345 | 1,322 | 1,325 | 3,900 |
| 2024/02/16 | 1,340 | 1,341 | 1,334 | 1,334 | 3,900 |
| 2024/02/15 | 1,340 | 1,340 | 1,334 | 1,334 | 600 |
| 2024/02/14 | 1,360 | 1,364 | 1,340 | 1,340 | 6,600 |
| 2024/02/13 | 1,335 | 1,358 | 1,334 | 1,358 | 2,100 |
| 2024/02/09 | 1,313 | 1,334 | 1,313 | 1,334 | 600 |
| 2024/02/08 | 1,312 | 1,334 | 1,303 | 1,313 | 5,000 |
| 2024/02/07 | 1,364 | 1,385 | 1,356 | 1,385 | 3,300 |
| 2024/02/06 | 1,349 | 1,357 | 1,345 | 1,357 | 1,400 |
| 2024/02/05 | 1,340 | 1,350 | 1,334 | 1,350 | 1,300 |
| 2024/02/02 | 1,329 | 1,335 | 1,329 | 1,335 | 500 |
| 2024/02/01 | 1,338 | 1,338 | 1,333 | 1,333 | 700 |
| 2024/01/31 | 1,323 | 1,338 | 1,319 | 1,338 | 3,900 |
| 2024/01/30 | 1,314 | 1,330 | 1,314 | 1,322 | 2,700 |
| 2024/01/29 | 1,302 | 1,318 | 1,302 | 1,310 | 10,100 |
| 2024/01/26 | 1,306 | 1,306 | 1,299 | 1,299 | 1,200 |
| 2024/01/25 | 1,306 | 1,306 | 1,297 | 1,297 | 1,400 |
| 2024/01/24 | 1,291 | 1,291 | 1,286 | 1,290 | 2,300 |
| 2024/01/23 | 1,283 | 1,298 | 1,283 | 1,288 | 1,000 |
| 2024/01/22 | 1,271 | 1,283 | 1,271 | 1,283 | 700 |
| 2024/01/19 | 1,264 | 1,272 | 1,264 | 1,271 | 2,400 |
| 2024/01/18 | 1,268 | 1,277 | 1,268 | 1,268 | 900 |
| 2024/01/17 | 1,284 | 1,288 | 1,224 | 1,268 | 12,800 |
| 2024/01/16 | 1,285 | 1,287 | 1,284 | 1,284 | 900 |
| 2024/01/15 | 1,293 | 1,293 | 1,286 | 1,288 | 2,600 |
| 2024/01/12 | 1,282 | 1,295 | 1,274 | 1,280 | 1,100 |
| 2024/01/11 | 1,267 | 1,270 | 1,266 | 1,270 | 1,200 |
| 2024/01/10 | 1,258 | 1,270 | 1,258 | 1,268 | 6,100 |
| 2024/01/09 | 1,260 | 1,267 | 1,260 | 1,265 | 1,900 |
| 2024/01/05 | 1,256 | 1,261 | 1,256 | 1,260 | 6,100 |
| 2024/01/04 | 1,248 | 1,256 | 1,248 | 1,256 | 2,300 |
| 2023/12/29 | 1,242 | 1,248 | 1,241 | 1,248 | 900 |
| 2023/12/28 | 1,233 | 1,238 | 1,227 | 1,238 | 2,800 |
| 2023/12/27 | 1,220 | 1,230 | 1,220 | 1,226 | 5,400 |
| 2023/12/26 | 1,228 | 1,229 | 1,205 | 1,228 | 6,300 |
| 2023/12/25 | 1,231 | 1,231 | 1,222 | 1,222 | 10,600 |
| 2023/12/22 | 1,238 | 1,238 | 1,230 | 1,230 | 3,800 |
| 2023/12/21 | 1,230 | 1,238 | 1,228 | 1,230 | 4,500 |
| 2023/12/20 | 1,226 | 1,230 | 1,226 | 1,230 | 6,800 |
| 2023/12/19 | 1,225 | 1,234 | 1,225 | 1,226 | 7,000 |
| 2023/12/18 | 1,247 | 1,247 | 1,219 | 1,222 | 7,200 |
| 2023/12/15 | 1,227 | 1,249 | 1,227 | 1,247 | 600 |
| 2023/12/14 | 1,225 | 1,248 | 1,225 | 1,227 | 1,100 |
| 2023/12/13 | 1,244 | 1,250 | 1,244 | 1,250 | 500 |
| 2023/12/12 | 1,258 | 1,258 | 1,245 | 1,245 | 700 |
| 2023/12/11 | 1,257 | 1,265 | 1,257 | 1,257 | 16,000 |
| 2023/12/08 | 1,246 | 1,257 | 1,239 | 1,257 | 5,300 |
| 2023/12/07 | 1,250 | 1,250 | 1,239 | 1,246 | 1,100 |
| 2023/12/06 | 1,250 | 1,250 | 1,239 | 1,245 | 1,600 |
| 2023/12/05 | 1,233 | 1,250 | 1,233 | 1,250 | 1,900 |
| 2023/12/04 | 1,238 | 1,238 | 1,238 | 1,238 | 200 |
| 2023/12/01 | 1,239 | 1,239 | 1,237 | 1,237 | 300 |
| 2023/11/30 | 1,239 | 1,239 | 1,223 | 1,223 | 400 |
| 2023/11/28 | 1,234 | 1,234 | 1,221 | 1,221 | 2,100 |
| 2023/11/27 | 1,220 | 1,234 | 1,220 | 1,234 | 800 |