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 |
|---|---|---|---|---|---|
| 2026/05/07 | 1,345 | 1,348 | 1,326 | 1,348 | 400 |
| 2026/05/01 | 1,327 | 1,336 | 1,327 | 1,336 | 300 |
| 2026/04/30 | 1,338 | 1,338 | 1,332 | 1,332 | 200 |
| 2026/04/28 | 1,338 | 1,344 | 1,336 | 1,336 | 500 |
| 2026/04/27 | 1,368 | 1,368 | 1,310 | 1,349 | 2,500 |
| 2026/04/24 | 1,374 | 1,374 | 1,345 | 1,367 | 2,500 |
| 2026/04/23 | 1,371 | 1,374 | 1,363 | 1,374 | 600 |
| 2026/04/22 | 1,361 | 1,363 | 1,361 | 1,363 | 500 |
| 2026/04/21 | 1,370 | 1,370 | 1,361 | 1,361 | 300 |
| 2026/04/20 | 1,352 | 1,387 | 1,352 | 1,387 | 1,300 |
| 2026/04/17 | 1,345 | 1,396 | 1,341 | 1,356 | 1,600 |
| 2026/04/16 | 1,339 | 1,345 | 1,339 | 1,345 | 200 |
| 2026/04/15 | 1,339 | 1,339 | 1,339 | 1,339 | 500 |
| 2026/04/14 | 1,339 | 1,339 | 1,339 | 1,339 | 400 |
| 2026/04/13 | 1,334 | 1,340 | 1,329 | 1,338 | 5,300 |
| 2026/04/10 | 1,370 | 1,370 | 1,348 | 1,348 | 2,400 |
| 2026/04/09 | 1,372 | 1,372 | 1,340 | 1,370 | 1,900 |
| 2026/04/08 | 1,374 | 1,374 | 1,358 | 1,358 | 200 |
| 2026/04/07 | 1,355 | 1,378 | 1,355 | 1,374 | 500 |
| 2026/04/06 | 1,338 | 1,347 | 1,338 | 1,347 | 200 |
| 2026/04/03 | 1,334 | 1,334 | 1,333 | 1,334 | 2,500 |
| 2026/03/27 | 1,361 | 1,361 | 1,356 | 1,356 | 400 |
| 2026/03/26 | 1,385 | 1,385 | 1,361 | 1,361 | 5,600 |
| 2026/03/25 | 1,364 | 1,371 | 1,364 | 1,371 | 2,800 |
| 2026/03/24 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2026/03/23 | 1,362 | 1,362 | 1,360 | 1,360 | 600 |
| 2026/03/19 | 1,356 | 1,371 | 1,356 | 1,371 | 200 |
| 2026/03/18 | 1,369 | 1,372 | 1,355 | 1,371 | 2,200 |
| 2026/03/17 | 1,372 | 1,372 | 1,372 | 1,372 | 300 |
| 2026/03/16 | 1,371 | 1,388 | 1,341 | 1,372 | 3,500 |
| 2026/03/13 | 1,364 | 1,367 | 1,363 | 1,367 | 1,000 |
| 2026/03/12 | 1,375 | 1,377 | 1,364 | 1,364 | 400 |
| 2026/03/11 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2026/03/10 | 1,381 | 1,384 | 1,376 | 1,376 | 3,100 |
| 2026/03/09 | 1,352 | 1,381 | 1,330 | 1,381 | 1,400 |
| 2026/03/06 | 1,355 | 1,369 | 1,323 | 1,369 | 4,300 |
| 2026/03/05 | 1,342 | 1,365 | 1,342 | 1,355 | 1,400 |
| 2026/03/04 | 1,388 | 1,388 | 1,332 | 1,332 | 2,400 |
| 2026/03/03 | 1,405 | 1,408 | 1,392 | 1,395 | 1,500 |
| 2026/03/02 | 1,409 | 1,410 | 1,378 | 1,409 | 4,800 |
| 2026/02/27 | 1,395 | 1,400 | 1,388 | 1,399 | 2,100 |
| 2026/02/26 | 1,405 | 1,406 | 1,405 | 1,405 | 3,200 |
| 2026/02/25 | 1,360 | 1,391 | 1,360 | 1,391 | 1,700 |
| 2026/02/24 | 1,341 | 1,363 | 1,341 | 1,360 | 1,600 |
| 2026/02/20 | 1,340 | 1,347 | 1,336 | 1,341 | 900 |
| 2026/02/19 | 1,333 | 1,340 | 1,333 | 1,340 | 600 |
| 2026/02/18 | 1,315 | 1,333 | 1,315 | 1,331 | 2,100 |
| 2026/02/17 | 1,306 | 1,309 | 1,304 | 1,309 | 1,200 |
| 2026/02/16 | 1,302 | 1,312 | 1,302 | 1,306 | 800 |
| 2026/02/13 | 1,300 | 1,303 | 1,292 | 1,292 | 1,200 |
| 2026/02/12 | 1,301 | 1,320 | 1,282 | 1,312 | 5,700 |
| 2026/02/10 | 1,274 | 1,288 | 1,274 | 1,288 | 4,500 |
| 2026/02/09 | 1,271 | 1,280 | 1,254 | 1,274 | 4,200 |
| 2026/02/06 | 1,262 | 1,275 | 1,262 | 1,268 | 2,000 |
| 2026/02/05 | 1,264 | 1,268 | 1,258 | 1,261 | 1,300 |
| 2026/02/04 | 1,260 | 1,265 | 1,254 | 1,264 | 1,700 |
| 2026/02/03 | 1,254 | 1,260 | 1,254 | 1,260 | 400 |
| 2026/02/02 | 1,264 | 1,264 | 1,253 | 1,253 | 300 |
| 2026/01/30 | 1,254 | 1,264 | 1,253 | 1,254 | 1,300 |
| 2026/01/29 | 1,258 | 1,258 | 1,251 | 1,251 | 700 |
| 2026/01/28 | 1,246 | 1,270 | 1,246 | 1,258 | 11,300 |
| 2026/01/27 | 1,245 | 1,247 | 1,245 | 1,246 | 700 |
| 2026/01/26 | 1,258 | 1,258 | 1,244 | 1,244 | 3,000 |
| 2026/01/23 | 1,259 | 1,262 | 1,259 | 1,260 | 4,300 |
| 2026/01/22 | 1,255 | 1,260 | 1,244 | 1,259 | 3,700 |
| 2026/01/21 | 1,244 | 1,245 | 1,237 | 1,245 | 2,400 |
| 2026/01/20 | 1,244 | 1,247 | 1,244 | 1,245 | 1,400 |
| 2026/01/19 | 1,242 | 1,255 | 1,240 | 1,244 | 6,900 |
| 2026/01/16 | 1,242 | 1,244 | 1,238 | 1,239 | 4,300 |
| 2026/01/15 | 1,238 | 1,242 | 1,237 | 1,242 | 1,300 |
| 2026/01/14 | 1,241 | 1,242 | 1,236 | 1,238 | 7,800 |
| 2026/01/13 | 1,236 | 1,245 | 1,236 | 1,240 | 3,700 |
| 2026/01/09 | 1,238 | 1,238 | 1,238 | 1,238 | 2,100 |
| 2026/01/08 | 1,239 | 1,250 | 1,237 | 1,239 | 5,300 |
| 2026/01/07 | 1,241 | 1,242 | 1,238 | 1,239 | 1,100 |
| 2026/01/06 | 1,237 | 1,241 | 1,237 | 1,241 | 900 |
| 2026/01/05 | 1,239 | 1,248 | 1,238 | 1,238 | 5,200 |
| 2025/12/30 | 1,239 | 1,240 | 1,235 | 1,235 | 1,500 |
| 2025/12/29 | 1,236 | 1,240 | 1,233 | 1,237 | 3,800 |
| 2025/12/26 | 1,244 | 1,244 | 1,236 | 1,237 | 6,900 |
| 2025/12/25 | 1,236 | 1,240 | 1,233 | 1,240 | 8,500 |
| 2025/12/24 | 1,230 | 1,233 | 1,229 | 1,233 | 700 |
| 2025/12/23 | 1,231 | 1,231 | 1,229 | 1,230 | 1,100 |
| 2025/12/22 | 1,230 | 1,233 | 1,230 | 1,230 | 400 |
| 2025/12/19 | 1,232 | 1,233 | 1,232 | 1,232 | 1,200 |
| 2025/12/18 | 1,230 | 1,230 | 1,229 | 1,229 | 500 |
| 2025/12/17 | 1,229 | 1,233 | 1,229 | 1,231 | 1,800 |
| 2025/12/16 | 1,227 | 1,229 | 1,227 | 1,229 | 1,400 |
| 2025/12/15 | 1,228 | 1,230 | 1,223 | 1,227 | 1,800 |
| 2025/12/12 | 1,230 | 1,230 | 1,229 | 1,229 | 200 |
| 2025/12/11 | 1,227 | 1,230 | 1,227 | 1,228 | 2,200 |
| 2025/12/10 | 1,238 | 1,238 | 1,221 | 1,227 | 34,000 |
| 2025/12/09 | 1,238 | 1,238 | 1,235 | 1,238 | 2,300 |
| 2025/12/08 | 1,234 | 1,238 | 1,234 | 1,238 | 1,800 |
| 2025/12/05 | 1,233 | 1,236 | 1,231 | 1,234 | 3,300 |
| 2025/12/04 | 1,237 | 1,241 | 1,231 | 1,233 | 1,800 |
| 2025/12/03 | 1,230 | 1,234 | 1,230 | 1,232 | 1,900 |
| 2025/12/02 | 1,233 | 1,234 | 1,227 | 1,228 | 3,400 |
| 2025/12/01 | 1,230 | 1,234 | 1,230 | 1,234 | 600 |
| 2025/11/28 | 1,230 | 1,236 | 1,230 | 1,236 | 700 |
| 2025/11/27 | 1,238 | 1,240 | 1,233 | 1,236 | 2,300 |
| 2025/11/26 | 1,245 | 1,246 | 1,237 | 1,239 | 11,700 |
| 2025/11/25 | 1,232 | 1,245 | 1,232 | 1,245 | 2,800 |
| 2025/11/21 | 1,228 | 1,235 | 1,228 | 1,231 | 1,800 |
| 2025/11/20 | 1,233 | 1,235 | 1,229 | 1,233 | 1,000 |
| 2025/11/19 | 1,226 | 1,226 | 1,226 | 1,226 | 200 |
| 2025/11/18 | 1,231 | 1,233 | 1,225 | 1,225 | 1,100 |
| 2025/11/17 | 1,234 | 1,234 | 1,232 | 1,233 | 5,600 |
| 2025/11/14 | 1,235 | 1,236 | 1,233 | 1,236 | 400 |
| 2025/11/12 | 1,231 | 1,240 | 1,231 | 1,240 | 400 |
| 2025/11/11 | 1,249 | 1,249 | 1,225 | 1,229 | 8,500 |
| 2025/11/10 | 1,237 | 1,251 | 1,237 | 1,242 | 3,600 |
| 2025/11/07 | 1,227 | 1,233 | 1,225 | 1,230 | 2,100 |
| 2025/11/06 | 1,235 | 1,236 | 1,201 | 1,230 | 4,600 |
| 2025/11/05 | 1,235 | 1,235 | 1,234 | 1,234 | 1,400 |
| 2025/11/04 | 1,239 | 1,242 | 1,239 | 1,239 | 2,100 |
| 2025/10/31 | 1,239 | 1,239 | 1,236 | 1,236 | 500 |
| 2025/10/30 | 1,236 | 1,240 | 1,236 | 1,240 | 300 |
| 2025/10/29 | 1,261 | 1,261 | 1,236 | 1,236 | 1,900 |
| 2025/10/28 | 1,246 | 1,249 | 1,232 | 1,249 | 1,600 |
| 2025/10/27 | 1,260 | 1,260 | 1,246 | 1,246 | 3,100 |
| 2025/10/24 | 1,245 | 1,250 | 1,239 | 1,250 | 3,200 |
| 2025/10/23 | 1,233 | 1,239 | 1,233 | 1,239 | 500 |
| 2025/10/22 | 1,232 | 1,233 | 1,232 | 1,233 | 500 |
| 2025/10/21 | 1,245 | 1,246 | 1,200 | 1,221 | 2,700 |
| 2025/10/20 | 1,253 | 1,253 | 1,245 | 1,245 | 300 |
| 2025/10/17 | 1,242 | 1,250 | 1,242 | 1,248 | 1,500 |
| 2025/10/16 | 1,223 | 1,251 | 1,223 | 1,251 | 1,600 |
| 2025/10/15 | 1,216 | 1,230 | 1,216 | 1,230 | 700 |
| 2025/10/14 | 1,228 | 1,229 | 1,208 | 1,209 | 4,500 |
| 2025/10/10 | 1,274 | 1,274 | 1,235 | 1,236 | 4,900 |
| 2025/10/09 | 1,275 | 1,278 | 1,273 | 1,273 | 3,400 |
| 2025/10/08 | 1,272 | 1,276 | 1,268 | 1,276 | 4,100 |
| 2025/10/07 | 1,273 | 1,273 | 1,273 | 1,273 | 500 |
| 2025/10/06 | 1,257 | 1,273 | 1,257 | 1,273 | 4,100 |
| 2025/10/03 | 1,258 | 1,258 | 1,244 | 1,258 | 800 |
| 2025/10/02 | 1,231 | 1,260 | 1,231 | 1,258 | 1,300 |
| 2025/10/01 | 1,264 | 1,264 | 1,227 | 1,230 | 4,400 |
| 2025/09/30 | 1,264 | 1,264 | 1,264 | 1,264 | 500 |
| 2025/09/29 | 1,259 | 1,264 | 1,249 | 1,264 | 2,000 |
| 2025/09/26 | 1,287 | 1,288 | 1,268 | 1,268 | 3,400 |
| 2025/09/25 | 1,267 | 1,274 | 1,265 | 1,274 | 3,600 |
| 2025/09/24 | 1,263 | 1,265 | 1,263 | 1,265 | 1,300 |
| 2025/09/22 | 1,258 | 1,262 | 1,258 | 1,262 | 300 |
| 2025/09/19 | 1,257 | 1,261 | 1,248 | 1,258 | 1,500 |
| 2025/09/18 | 1,256 | 1,256 | 1,256 | 1,256 | 700 |
| 2025/09/17 | 1,251 | 1,263 | 1,251 | 1,253 | 4,400 |
| 2025/09/16 | 1,236 | 1,248 | 1,236 | 1,248 | 3,700 |
| 2025/09/12 | 1,254 | 1,254 | 1,245 | 1,246 | 900 |
| 2025/09/11 | 1,273 | 1,273 | 1,246 | 1,254 | 4,100 |
| 2025/09/10 | 1,249 | 1,296 | 1,249 | 1,261 | 6,300 |
| 2025/09/09 | 1,246 | 1,248 | 1,240 | 1,248 | 600 |
| 2025/09/08 | 1,241 | 1,248 | 1,241 | 1,248 | 1,500 |
| 2025/09/05 | 1,241 | 1,241 | 1,240 | 1,240 | 600 |
| 2025/09/04 | 1,233 | 1,240 | 1,233 | 1,237 | 1,500 |
| 2025/09/03 | 1,229 | 1,231 | 1,229 | 1,231 | 1,700 |
| 2025/08/29 | 1,226 | 1,233 | 1,226 | 1,229 | 2,400 |
| 2025/08/28 | 1,225 | 1,225 | 1,218 | 1,218 | 200 |
| 2025/08/27 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2025/08/26 | 1,221 | 1,221 | 1,218 | 1,218 | 1,600 |
| 2025/08/25 | 1,233 | 1,233 | 1,224 | 1,224 | 4,900 |
| 2025/08/22 | 1,216 | 1,233 | 1,216 | 1,233 | 1,300 |
| 2025/08/21 | 1,220 | 1,227 | 1,215 | 1,215 | 1,200 |
| 2025/08/20 | 1,225 | 1,229 | 1,210 | 1,212 | 5,700 |
| 2025/08/19 | 1,227 | 1,229 | 1,211 | 1,224 | 2,700 |
| 2025/08/18 | 1,233 | 1,233 | 1,227 | 1,227 | 300 |
| 2025/08/15 | 1,216 | 1,227 | 1,215 | 1,221 | 1,500 |
| 2025/08/14 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2025/08/13 | 1,229 | 1,232 | 1,214 | 1,216 | 3,900 |
| 2025/08/12 | 1,250 | 1,250 | 1,210 | 1,212 | 5,300 |
| 2025/08/08 | 1,249 | 1,250 | 1,249 | 1,250 | 200 |
| 2025/08/06 | 1,242 | 1,242 | 1,230 | 1,233 | 500 |
| 2025/08/01 | 1,234 | 1,242 | 1,231 | 1,242 | 500 |
| 2025/07/31 | 1,236 | 1,243 | 1,236 | 1,243 | 300 |
| 2025/07/30 | 1,242 | 1,244 | 1,232 | 1,244 | 2,200 |
| 2025/07/29 | 1,245 | 1,245 | 1,229 | 1,242 | 2,500 |
| 2025/07/28 | 1,241 | 1,249 | 1,231 | 1,233 | 12,200 |
| 2025/07/25 | 1,221 | 1,229 | 1,220 | 1,229 | 2,300 |
| 2025/07/24 | 1,215 | 1,220 | 1,214 | 1,219 | 800 |
| 2025/07/23 | 1,211 | 1,215 | 1,211 | 1,215 | 600 |
| 2025/07/22 | 1,203 | 1,209 | 1,203 | 1,205 | 1,000 |
| 2025/07/18 | 1,210 | 1,210 | 1,203 | 1,210 | 2,400 |
| 2025/07/17 | 1,203 | 1,203 | 1,203 | 1,203 | 500 |
| 2025/07/16 | 1,203 | 1,203 | 1,203 | 1,203 | 600 |
| 2025/07/15 | 1,204 | 1,208 | 1,203 | 1,203 | 2,200 |
| 2025/07/14 | 1,203 | 1,205 | 1,201 | 1,204 | 4,200 |
| 2025/07/11 | 1,202 | 1,202 | 1,201 | 1,202 | 700 |
| 2025/07/10 | 1,209 | 1,209 | 1,203 | 1,203 | 26,200 |
| 2025/07/09 | 1,204 | 1,209 | 1,203 | 1,209 | 2,700 |
| 2025/07/08 | 1,202 | 1,208 | 1,202 | 1,204 | 5,200 |
| 2025/07/07 | 1,202 | 1,204 | 1,202 | 1,202 | 6,100 |
| 2025/07/04 | 1,203 | 1,205 | 1,201 | 1,202 | 3,900 |
| 2025/07/03 | 1,205 | 1,206 | 1,201 | 1,205 | 4,400 |
| 2025/07/02 | 1,191 | 1,204 | 1,191 | 1,203 | 8,900 |
| 2025/07/01 | 1,188 | 1,191 | 1,178 | 1,191 | 500 |
| 2025/06/30 | 1,196 | 1,196 | 1,178 | 1,185 | 300 |
| 2025/06/27 | 1,173 | 1,198 | 1,172 | 1,198 | 800 |
| 2025/06/26 | 1,168 | 1,173 | 1,168 | 1,173 | 1,400 |
| 2025/06/25 | 1,184 | 1,184 | 1,155 | 1,173 | 12,500 |
| 2025/06/24 | 1,180 | 1,181 | 1,180 | 1,181 | 400 |