日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/29 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
2023/11/24 1,219 1,228 1,219 1,220 700
2023/11/21 1,232 1,232 1,217 1,217 300
2023/11/20 1,216 1,232 1,216 1,232 800
2023/11/17 1,216 1,232 1,216 1,232 400
2023/11/16 1,218 1,219 1,214 1,214 3,500
2023/11/15 1,219 1,221 1,219 1,219 300
2023/11/14 1,237 1,237 1,222 1,222 500
2023/11/13 1,233 1,233 1,221 1,221 2,400
2023/11/10 1,208 1,220 1,208 1,220 1,300
2023/11/09 1,208 1,221 1,208 1,208 300
2023/11/08 1,228 1,229 1,207 1,208 1,400
2023/11/07 1,217 1,228 1,213 1,228 2,200
2023/11/06 1,219 1,219 1,188 1,217 3,800
2023/11/02 1,207 1,207 1,200 1,201 2,300
2023/11/01 1,219 1,219 1,207 1,207 1,100
2023/10/31 1,205 1,211 1,205 1,207 500
2023/10/30 1,216 1,220 1,213 1,213 2,400
2023/10/27 1,225 1,238 1,212 1,238 300
2023/10/26 1,212 1,238 1,209 1,211 600
2023/10/25 1,228 1,228 1,211 1,212 2,500
2023/10/24 1,223 1,228 1,206 1,228 600
2023/10/20 1,205 1,223 1,205 1,223 700
2023/10/19 1,220 1,220 1,202 1,202 2,200
2023/10/18 1,208 1,210 1,208 1,210 800
2023/10/17 1,210 1,238 1,210 1,212 1,000
2023/10/16 1,222 1,245 1,210 1,210 2,600
2023/10/13 1,232 1,232 1,221 1,229 1,300
2023/10/12 1,259 1,259 1,241 1,241 200
2023/10/11 1,242 1,264 1,235 1,264 10,800
2023/10/10 1,270 1,270 1,236 1,250 3,000
2023/10/06 1,258 1,274 1,258 1,274 300
2023/10/05 1,267 1,267 1,243 1,243 300
2023/10/04 1,277 1,277 1,192 1,240 3,500
2023/10/03 1,284 1,310 1,261 1,279 3,400
2023/10/02 1,261 1,287 1,261 1,261 600
2023/09/29 1,260 1,260 1,255 1,255 200
2023/09/28 1,260 1,285 1,258 1,258 500
2023/09/27 1,291 1,291 1,278 1,278 600
2023/09/26 1,290 1,290 1,288 1,288 1,600
2023/09/25 1,288 1,288 1,270 1,288 600
2023/09/22 1,268 1,272 1,268 1,270 400
2023/09/21 1,262 1,288 1,261 1,285 900
2023/09/20 1,291 1,291 1,265 1,265 200
2023/09/19 1,261 1,261 1,261 1,261 200
2023/09/15 1,273 1,273 1,260 1,260 600
2023/09/14 1,275 1,275 1,273 1,273 300
2023/09/13 1,276 1,276 1,275 1,275 300
2023/09/12 1,259 1,298 1,259 1,282 600
2023/09/11 1,275 1,278 1,260 1,260 3,000
2023/09/08 1,268 1,275 1,252 1,275 300
2023/09/07 1,241 1,263 1,241 1,263 600
2023/09/06 1,278 1,278 1,232 1,233 2,600
2023/09/05 1,255 1,255 1,253 1,253 4,100
2023/09/04 1,278 1,291 1,255 1,255 2,600
2023/09/01 1,258 1,258 1,258 1,258 200
2023/08/31 1,260 1,260 1,258 1,258 200
2023/08/29 1,273 1,273 1,273 1,273 1,100
2023/08/28 1,261 1,273 1,255 1,273 1,400
2023/08/25 1,215 1,248 1,215 1,248 2,000
2023/08/24 1,212 1,212 1,212 1,212 1,100
2023/08/23 1,240 1,240 1,240 1,240 100
2023/08/22 1,230 1,230 1,211 1,219 800
2023/08/21 1,255 1,255 1,225 1,245 900
2023/08/16 1,254 1,254 1,254 1,254 200
2023/08/14 1,250 1,250 1,250 1,250 400
2023/08/10 1,266 1,272 1,202 1,250 4,900
2023/08/09 1,287 1,287 1,223 1,267 1,200
2023/08/08 1,311 1,311 1,287 1,287 4,300
2023/08/07 1,282 1,308 1,282 1,308 300
2023/08/04 1,278 1,278 1,278 1,278 100
2023/08/03 1,308 1,308 1,308 1,308 200
2023/08/02 1,308 1,308 1,308 1,308 200
2023/08/01 1,283 1,286 1,282 1,286 500
2023/07/31 1,310 1,310 1,290 1,290 600
2023/07/27 1,280 1,299 1,280 1,299 400
2023/07/26 1,321 1,321 1,293 1,293 3,000
2023/07/25 1,288 1,307 1,288 1,307 700
2023/07/24 1,277 1,277 1,277 1,277 100
2023/07/20 1,252 1,252 1,252 1,252 300
2023/07/19 1,248 1,252 1,248 1,252 1,100
2023/07/18 1,287 1,287 1,258 1,258 500
2023/07/14 1,248 1,248 1,248 1,248 100
2023/07/13 1,278 1,278 1,248 1,248 1,300
2023/07/12 1,313 1,315 1,287 1,287 1,700
2023/07/11 1,312 1,313 1,312 1,313 10,000
2023/07/10 1,274 1,300 1,274 1,299 16,100
2023/07/07 1,251 1,274 1,250 1,274 2,200
2023/07/06 1,245 1,258 1,244 1,258 1,300
2023/07/05 1,229 1,251 1,227 1,245 3,100
2023/07/04 1,225 1,237 1,218 1,236 1,800
2023/07/03 1,235 1,238 1,201 1,215 3,500
2023/06/30 1,232 1,235 1,232 1,235 2,600
2023/06/29 1,232 1,232 1,231 1,232 700
2023/06/27 1,230 1,230 1,220 1,220 500
2023/06/26 1,225 1,225 1,215 1,215 1,000
2023/06/23 1,228 1,228 1,228 1,228 1,100
2023/06/22 1,215 1,228 1,215 1,228 1,200
2023/06/21 1,209 1,216 1,208 1,216 500
2023/06/20 1,208 1,208 1,208 1,208 500
2023/06/19 1,208 1,208 1,207 1,208 900
2023/06/16 1,206 1,206 1,206 1,206 200
2023/06/15 1,198 1,206 1,198 1,206 500
2023/06/14 1,193 1,199 1,193 1,199 1,100
2023/06/13 1,200 1,200 1,195 1,195 1,800
2023/06/12 1,191 1,207 1,191 1,207 2,500
2023/06/08 1,193 1,193 1,190 1,191 700
2023/06/07 1,191 1,191 1,188 1,190 600
2023/06/06 1,181 1,191 1,181 1,191 900
2023/05/31 1,192 1,192 1,183 1,184 600
2023/05/29 1,184 1,200 1,184 1,195 5,700
2023/05/26 1,195 1,195 1,184 1,184 1,300
2023/05/25 1,183 1,183 1,183 1,183 300
2023/05/23 1,185 1,185 1,176 1,176 700
2023/05/22 1,165 1,176 1,165 1,176 3,900
2023/05/18 1,177 1,200 1,177 1,185 5,600
2023/05/16 1,160 1,178 1,160 1,177 2,700
2023/05/15 1,172 1,172 1,160 1,170 2,500
2023/05/12 1,157 1,160 1,150 1,160 800
2023/05/11 1,153 1,153 1,144 1,144 400

このページの先頭へ