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
1999/12/30 380 390 380 390 4,000
1999/12/29 381 381 380 380 3,000
1999/12/28 366 380 366 380 3,000
1999/12/27 366 366 365 365 6,000
1999/12/24 361 361 361 361 3,000
1999/12/22 362 362 350 350 8,000
1999/12/21 400 400 360 360 15,000
1999/12/17 400 400 400 400 1,000
1999/12/16 400 400 400 400 9,000
1999/12/14 420 421 420 421 19,000
1999/12/13 410 420 410 420 9,000
1999/12/10 400 400 400 400 2,000
1999/12/09 400 400 400 400 5,000
1999/12/08 411 411 403 403 5,000
1999/12/07 410 410 410 410 2,000
1999/12/06 420 420 420 420 8,000
1999/12/03 425 425 425 425 1,000
1999/11/29 445 445 445 445 2,000
1999/11/25 441 441 440 440 8,000
1999/11/24 450 450 441 441 3,000
1999/11/22 459 460 450 450 6,000
1999/11/19 456 460 455 459 7,000
1999/11/18 440 451 440 451 4,000
1999/11/17 436 439 436 439 5,000
1999/11/16 440 440 438 438 3,000
1999/11/15 440 440 440 440 8,000
1999/11/12 420 435 420 435 9,000
1999/11/11 455 455 450 450 4,000
1999/11/10 460 460 460 460 4,000
1999/11/09 460 460 460 460 6,000
1999/11/08 460 460 460 460 2,000
1999/11/05 460 460 456 460 5,000
1999/11/04 469 469 456 460 4,000
1999/11/02 470 472 470 471 3,000
1999/11/01 455 470 455 470 4,000
1999/10/29 475 475 450 455 7,000
1999/10/28 500 500 500 500 10,000
1999/10/27 500 500 497 500 15,000
1999/10/26 500 500 500 500 4,000
1999/10/25 499 509 499 500 24,000
1999/10/22 500 500 499 499 19,000
1999/10/21 500 500 500 500 4,000
1999/10/20 520 520 520 520 1,000
1999/10/19 569 570 569 570 4,000
1999/10/13 549 586 549 586 3,000
1999/10/12 509 529 509 529 4,000
1999/10/08 508 508 508 508 1,000
1999/10/07 509 509 509 509 1,000
1999/10/06 510 510 509 509 3,000
1999/10/05 513 513 510 512 12,000
1999/10/04 513 513 512 512 10,000
1999/10/01 512 512 512 512 1,000
1999/09/29 506 506 506 506 2,000
1999/09/28 501 501 501 501 3,000
1999/09/24 585 585 585 585 2,000
1999/09/22 600 600 570 570 6,000
1999/09/16 600 600 600 600 1,000
1999/09/14 582 582 582 582 1,000
1999/09/10 600 600 600 600 7,000
1999/09/07 600 600 599 599 3,000
1999/09/02 600 600 600 600 1,000
1999/08/26 624 624 624 624 1,000
1999/08/25 628 628 628 628 2,000
1999/08/23 580 580 580 580 1,000
1999/08/13 580 580 580 580 1,000
1999/08/12 571 581 571 581 2,000
1999/08/11 600 600 600 600 3,000
1999/08/10 599 599 599 599 1,000
1999/08/05 590 590 580 580 3,000
1999/08/04 600 600 600 600 2,000
1999/08/03 600 600 600 600 2,000
1999/07/30 600 600 600 600 2,000
1999/07/26 600 600 600 600 3,000
1999/07/23 640 640 640 640 2,000
1999/07/19 680 680 680 680 1,000
1999/07/16 689 689 689 689 1,000
1999/07/15 695 695 690 690 4,000
1999/07/14 680 690 680 690 2,000
1999/07/13 690 698 690 698 2,000
1999/07/12 662 680 662 670 8,000
1999/07/09 700 700 651 651 5,000
1999/07/07 670 700 670 698 21,000
1999/07/06 680 680 665 680 7,000
1999/07/05 699 699 680 680 9,000
1999/07/02 680 701 680 700 38,000
1999/07/01 621 633 621 633 109,000
1999/06/30 620 620 611 620 18,000
1999/06/29 610 610 600 610 10,000
1999/06/28 601 601 595 595 2,000
1999/06/25 609 610 601 601 8,000
1999/06/24 622 622 610 620 34,000
1999/06/21 590 628 590 627 70,000
1999/06/18 580 580 580 580 6,000
1999/06/17 585 585 580 580 2,000
1999/06/14 585 585 585 585 3,000
1999/06/11 545 590 545 580 24,000
1999/06/10 533 550 533 540 6,000
1999/06/09 551 551 531 531 3,000
1999/06/03 550 550 550 550 1,000
1999/05/28 562 562 550 550 13,000
1999/05/25 600 600 600 600 1,000
1999/05/24 570 570 570 570 2,000
1999/05/19 590 600 590 600 28,000
1999/05/18 595 595 595 595 2,000
1999/05/13 604 604 585 585 2,000
1999/05/12 600 605 600 605 5,000
1999/05/07 605 605 605 605 1,000
1999/04/30 563 610 560 610 9,000
1999/04/28 576 576 563 563 9,000
1999/04/27 576 576 576 576 2,000
1999/04/26 576 576 576 576 1,000
1999/04/23 576 576 576 576 1,000
1999/04/22 576 576 576 576 2,000
1999/04/21 580 580 577 577 3,000
1999/04/16 576 576 576 576 2,000
1999/04/15 570 570 570 570 4,000
1999/04/14 545 568 541 568 9,000
1999/04/13 602 602 602 602 1,000
1999/04/12 619 619 610 610 6,000
1999/04/09 620 625 620 620 3,000
1999/04/08 624 624 620 620 3,000
1999/04/07 620 635 620 625 10,000
1999/04/06 680 680 601 620 43,000
1999/04/05 530 626 530 626 36,000
1999/04/02 529 535 526 526 13,000
1999/04/01 525 525 525 525 26,000
1999/03/31 525 525 525 525 11,000
1999/03/30 530 530 528 529 14,000
1999/03/29 520 520 520 520 1,000
1999/03/26 520 520 520 520 5,000
1999/03/25 520 520 520 520 14,000
1999/03/24 520 520 520 520 2,000
1999/03/23 520 520 520 520 8,000
1999/03/19 511 520 511 520 13,000
1999/03/12 530 530 475 500 7,000
1999/03/11 530 530 530 530 3,000
1999/03/10 520 520 520 520 2,000
1999/03/09 520 520 520 520 7,000
1999/03/08 520 520 520 520 5,000
1999/02/26 520 520 520 520 1,000
1999/02/25 520 529 519 529 9,000
1999/02/22 471 471 471 471 1,000
1999/02/17 460 460 460 460 2,000
1999/02/15 500 500 500 500 1,000
1999/02/10 500 500 500 500 3,000
1999/01/25 520 520 520 520 1,000
1999/01/20 500 500 500 500 1,000
1999/01/18 500 500 500 500 3,000
1999/01/12 470 470 470 470 1,000
1999/01/11 460 460 460 460 1,000
1999/01/08 460 460 460 460 1,000
1999/01/06 450 450 450 450 2,000

このページの先頭へ