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
1994/12/26 825 830 825 825 9,000
1994/12/22 825 830 825 825 6,000
1994/12/21 829 835 825 825 4,000
1994/12/19 829 829 829 829 1,000
1994/12/14 859 859 859 859 4,000
1994/12/13 870 870 860 860 2,000
1994/12/12 870 870 870 870 11,000
1994/12/09 870 870 870 870 1,000
1994/12/08 860 870 860 870 2,000
1994/12/01 860 860 860 860 2,000
1994/11/30 860 860 860 860 1,000
1994/11/28 865 865 865 865 2,000
1994/11/25 861 861 861 861 3,000
1994/11/24 861 861 861 861 1,000
1994/11/21 895 895 890 890 3,000
1994/11/17 895 895 895 895 3,000
1994/11/11 915 915 896 896 2,000
1994/11/10 915 915 915 915 3,000
1994/11/09 915 915 915 915 1,000
1994/11/07 937 937 937 937 2,000
1994/11/02 980 980 980 980 1,000
1994/10/28 988 988 988 988 1,000
1994/10/25 990 990 990 990 2,000
1994/10/21 990 990 990 990 6,000
1994/10/20 989 989 989 989 1,000
1994/10/14 1,000 1,040 990 999 21,000
1994/10/13 1,000 1,000 1,000 1,000 11,000
1994/10/12 946 946 946 946 9,000
1994/10/11 901 901 901 901 1,000
1994/10/07 901 901 901 901 1,000
1994/10/06 920 920 920 920 1,000
1994/10/04 933 933 933 933 1,000
1994/10/03 935 935 933 933 2,000
1994/09/30 940 940 940 940 3,000
1994/09/28 931 931 931 931 1,000
1994/09/27 931 931 931 931 3,000
1994/09/26 931 931 931 931 1,000
1994/09/22 960 960 960 960 1,000
1994/09/21 962 962 962 962 2,000
1994/09/20 950 963 950 963 6,000
1994/09/14 952 952 952 952 1,000
1994/09/13 952 952 952 952 1,000
1994/09/12 953 953 952 952 7,000
1994/09/09 971 971 952 952 3,000
1994/09/08 971 971 971 971 1,000
1994/09/05 1,000 1,000 999 1,000 18,000
1994/09/02 999 999 981 981 3,000
1994/09/01 1,000 1,000 990 990 3,000
1994/08/31 991 991 991 991 2,000
1994/08/30 991 991 991 991 2,000
1994/08/26 990 991 990 991 4,000
1994/08/25 981 981 981 981 1,000
1994/08/24 980 980 980 980 2,000
1994/08/23 980 980 980 980 3,000
1994/08/19 1,020 1,020 1,020 1,020 1,000
1994/08/12 1,020 1,050 1,020 1,050 6,000
1994/08/11 985 985 985 985 1,000
1994/08/09 990 990 985 985 2,000
1994/08/05 1,010 1,010 1,010 1,010 1,000
1994/08/04 982 985 982 985 2,000
1994/08/01 990 990 981 981 3,000
1994/07/29 990 1,000 990 1,000 3,000
1994/07/27 1,030 1,030 1,030 1,030 1,000
1994/07/25 1,060 1,060 1,030 1,030 3,000
1994/07/22 1,050 1,050 1,040 1,040 3,000
1994/07/21 1,070 1,070 1,070 1,070 4,000
1994/07/20 1,050 1,050 1,050 1,050 4,000
1994/07/19 1,050 1,060 1,050 1,060 6,000
1994/07/18 1,030 1,050 1,030 1,050 2,000
1994/07/15 1,030 1,030 1,020 1,020 2,000
1994/07/14 1,050 1,050 1,050 1,050 2,000
1994/07/13 1,050 1,050 1,050 1,050 1,000
1994/07/11 1,050 1,050 1,050 1,050 5,000
1994/07/08 1,070 1,070 1,050 1,050 13,000
1994/07/07 1,050 1,050 1,050 1,050 6,000
1994/07/06 1,060 1,060 1,010 1,010 11,000
1994/07/05 1,020 1,060 1,020 1,050 13,000
1994/07/04 975 975 970 970 3,000
1994/07/01 981 981 960 970 5,000
1994/06/30 980 980 980 980 4,000
1994/06/28 990 990 990 990 11,000
1994/06/27 995 995 995 995 1,000
1994/06/24 1,010 1,010 1,000 1,000 3,000
1994/06/23 995 995 990 995 11,000
1994/06/22 989 990 981 990 6,000
1994/06/21 998 1,000 998 1,000 7,000
1994/06/20 1,020 1,030 1,020 1,020 8,000
1994/06/17 1,020 1,040 1,020 1,030 4,000
1994/06/16 1,050 1,050 1,030 1,030 3,000
1994/06/15 1,010 1,050 1,010 1,050 14,000
1994/06/14 1,010 1,010 1,010 1,010 1,000
1994/06/10 1,050 1,050 1,050 1,050 6,000
1994/06/09 1,050 1,050 1,050 1,050 3,000
1994/06/07 1,050 1,050 1,030 1,030 2,000
1994/06/06 1,050 1,050 1,050 1,050 14,000
1994/06/03 1,000 1,020 1,000 1,020 2,000
1994/06/02 1,020 1,020 1,020 1,020 8,000
1994/05/31 1,030 1,030 1,020 1,020 19,000
1994/05/27 1,030 1,030 1,030 1,030 11,000
1994/05/25 1,030 1,030 1,030 1,030 2,000
1994/05/24 1,000 1,030 1,000 1,030 6,000
1994/05/20 990 1,000 980 980 43,000
1994/05/19 1,000 1,000 980 990 11,000
1994/05/17 1,010 1,020 1,000 1,020 5,000
1994/05/16 1,040 1,050 1,040 1,050 104,000
1994/05/13 1,040 1,040 1,020 1,030 15,000
1994/05/12 1,040 1,040 1,030 1,040 21,000
1994/05/11 1,020 1,030 1,000 1,030 7,000
1994/05/10 1,000 1,020 990 1,020 9,000
1994/05/09 990 990 990 990 8,000
1994/05/06 990 990 990 990 6,000
1994/04/27 970 971 970 971 2,000
1994/04/25 1,000 1,000 990 990 3,000
1994/04/20 1,010 1,010 1,010 1,010 1,000
1994/04/19 1,010 1,010 1,010 1,010 3,000
1994/04/18 1,030 1,030 1,030 1,030 1,000
1994/04/15 1,050 1,050 1,050 1,050 2,000
1994/04/14 1,050 1,050 1,050 1,050 2,000
1994/04/13 1,090 1,090 1,060 1,060 32,000
1994/04/12 1,070 1,080 1,060 1,080 60,000
1994/04/11 1,020 1,040 1,010 1,040 18,000
1994/04/08 980 1,010 980 1,000 11,000
1994/04/07 980 1,010 980 1,010 15,000
1994/04/06 931 960 931 950 11,000
1994/04/04 936 936 930 930 6,000
1994/04/01 935 935 935 935 1,000
1994/03/31 931 936 930 935 8,000
1994/03/30 926 931 920 931 21,000
1994/03/28 921 921 921 921 1,000
1994/03/25 920 920 920 920 1,000
1994/03/24 920 949 920 949 9,000
1994/03/23 948 948 948 948 1,000
1994/03/22 947 947 947 947 2,000
1994/03/18 928 950 920 948 14,000
1994/03/17 923 930 923 930 11,000
1994/03/16 898 898 898 898 1,000
1994/03/15 918 918 918 918 1,000
1994/03/14 920 920 920 920 5,000
1994/03/11 890 890 890 890 2,000
1994/03/10 890 895 885 885 12,000
1994/03/08 900 900 900 900 2,000
1994/03/04 920 920 920 920 1,000
1994/03/03 910 910 910 910 5,000
1994/03/02 929 929 910 910 4,000
1994/03/01 924 934 920 934 14,000
1994/02/28 885 900 885 899 167,000
1994/02/25 875 875 870 870 4,000
1994/02/24 830 860 830 860 5,000
1994/02/23 850 850 840 840 5,000
1994/02/22 851 851 850 850 7,000
1994/02/21 840 840 840 840 2,000
1994/02/18 841 849 841 849 2,000
1994/02/17 841 841 841 841 1,000
1994/02/15 853 853 853 853 1,000
1994/02/10 879 879 879 879 4,000
1994/02/09 879 880 870 880 7,000
1994/02/03 880 880 880 880 3,000
1994/02/02 852 890 852 890 6,000
1994/02/01 842 852 842 852 3,000
1994/01/31 830 831 830 831 3,000
1994/01/26 800 810 800 810 8,000
1994/01/25 815 815 780 780 4,000
1994/01/24 827 827 815 815 3,000
1994/01/21 867 867 850 850 10,000
1994/01/20 869 869 869 869 2,000
1994/01/19 870 870 860 860 2,000
1994/01/18 855 876 855 870 18,000
1994/01/17 863 863 855 855 6,000
1994/01/14 800 828 800 828 13,000
1994/01/13 770 790 770 790 14,000
1994/01/12 761 766 761 765 4,000
1994/01/11 756 756 756 756 6,000
1994/01/10 726 726 726 726 7,000
1994/01/04 711 711 711 711 1,000

このページの先頭へ