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 |
---|---|---|---|---|---|
2009/12/30 | 390 | 390 | 388 | 388 | 5,000 |
2009/12/29 | 394 | 395 | 390 | 390 | 28,000 |
2009/12/28 | 400 | 400 | 394 | 394 | 16,000 |
2009/12/25 | 400 | 400 | 390 | 395 | 20,000 |
2009/12/24 | 392 | 405 | 390 | 405 | 8,000 |
2009/12/22 | 389 | 392 | 389 | 392 | 16,000 |
2009/12/21 | 388 | 390 | 385 | 389 | 4,000 |
2009/12/18 | 377 | 383 | 377 | 383 | 6,000 |
2009/12/17 | 377 | 380 | 377 | 378 | 5,000 |
2009/12/16 | 378 | 385 | 377 | 377 | 20,000 |
2009/12/15 | 375 | 376 | 372 | 374 | 17,000 |
2009/12/14 | 376 | 376 | 371 | 372 | 11,000 |
2009/12/11 | 364 | 373 | 364 | 371 | 41,000 |
2009/12/10 | 371 | 371 | 363 | 364 | 72,000 |
2009/12/09 | 384 | 384 | 368 | 368 | 75,000 |
2009/12/08 | 393 | 393 | 384 | 384 | 69,000 |
2009/12/07 | 399 | 399 | 392 | 392 | 9,000 |
2009/12/04 | 393 | 397 | 393 | 397 | 6,000 |
2009/12/03 | 397 | 397 | 395 | 397 | 11,000 |
2009/12/02 | 395 | 396 | 392 | 392 | 7,000 |
2009/12/01 | 408 | 410 | 400 | 405 | 27,000 |
2009/11/30 | 407 | 407 | 407 | 407 | 1,000 |
2009/11/27 | 412 | 412 | 412 | 412 | 1,000 |
2009/11/26 | 416 | 416 | 416 | 416 | 13,000 |
2009/11/25 | 425 | 425 | 416 | 416 | 6,000 |
2009/11/24 | 430 | 430 | 425 | 425 | 5,000 |
2009/11/20 | 446 | 446 | 426 | 426 | 5,000 |
2009/11/18 | 449 | 449 | 449 | 449 | 1,000 |
2009/11/17 | 449 | 449 | 449 | 449 | 1,000 |
2009/11/16 | 451 | 451 | 451 | 451 | 1,000 |
2009/11/13 | 450 | 450 | 449 | 449 | 3,000 |
2009/11/11 | 458 | 458 | 447 | 452 | 16,000 |
2009/11/10 | 459 | 459 | 459 | 459 | 1,000 |
2009/11/09 | 454 | 454 | 450 | 453 | 6,000 |
2009/11/06 | 460 | 460 | 459 | 459 | 2,000 |
2009/11/04 | 462 | 462 | 462 | 462 | 1,000 |
2009/11/02 | 460 | 460 | 452 | 452 | 2,000 |
2009/10/29 | 461 | 461 | 461 | 461 | 3,000 |
2009/10/26 | 463 | 463 | 461 | 461 | 3,000 |
2009/10/23 | 460 | 463 | 460 | 463 | 6,000 |
2009/10/22 | 463 | 463 | 460 | 460 | 3,000 |
2009/10/21 | 461 | 461 | 461 | 461 | 1,000 |
2009/10/20 | 461 | 461 | 461 | 461 | 3,000 |
2009/10/16 | 465 | 465 | 465 | 465 | 1,000 |
2009/10/15 | 468 | 468 | 468 | 468 | 1,000 |
2009/10/14 | 463 | 463 | 463 | 463 | 5,000 |
2009/10/13 | 471 | 471 | 467 | 467 | 14,000 |
2009/10/07 | 475 | 475 | 470 | 471 | 14,000 |
2009/10/06 | 475 | 475 | 475 | 475 | 1,000 |
2009/10/05 | 484 | 484 | 478 | 478 | 42,000 |
2009/10/02 | 498 | 498 | 490 | 491 | 5,000 |
2009/10/01 | 498 | 498 | 498 | 498 | 1,000 |
2009/09/30 | 495 | 495 | 493 | 493 | 3,000 |
2009/09/29 | 495 | 502 | 495 | 495 | 4,000 |
2009/09/25 | 491 | 492 | 491 | 492 | 8,000 |
2009/09/24 | 517 | 517 | 511 | 511 | 8,000 |
2009/09/18 | 512 | 517 | 512 | 517 | 5,000 |
2009/09/17 | 512 | 519 | 512 | 512 | 3,000 |
2009/09/16 | 520 | 520 | 511 | 511 | 4,000 |
2009/09/15 | 519 | 519 | 519 | 519 | 1,000 |
2009/09/14 | 519 | 519 | 519 | 519 | 1,000 |
2009/09/11 | 518 | 518 | 516 | 518 | 4,000 |
2009/09/10 | 510 | 516 | 508 | 516 | 10,000 |
2009/09/09 | 518 | 518 | 508 | 508 | 3,000 |
2009/09/07 | 519 | 519 | 519 | 519 | 1,000 |
2009/09/03 | 518 | 518 | 518 | 518 | 1,000 |
2009/09/01 | 518 | 518 | 518 | 518 | 1,000 |
2009/08/28 | 520 | 520 | 512 | 512 | 3,000 |
2009/08/27 | 520 | 520 | 512 | 512 | 3,000 |
2009/08/26 | 512 | 512 | 512 | 512 | 3,000 |
2009/08/24 | 511 | 511 | 511 | 511 | 1,000 |
2009/08/21 | 510 | 510 | 510 | 510 | 3,000 |
2009/08/20 | 514 | 514 | 514 | 514 | 3,000 |
2009/08/19 | 502 | 502 | 502 | 502 | 4,000 |
2009/08/14 | 510 | 510 | 510 | 510 | 1,000 |
2009/08/13 | 500 | 501 | 500 | 500 | 17,000 |
2009/08/11 | 526 | 527 | 518 | 518 | 3,000 |
2009/08/10 | 510 | 528 | 510 | 528 | 11,000 |
2009/08/07 | 510 | 510 | 510 | 510 | 1,000 |
2009/08/06 | 509 | 509 | 509 | 509 | 1,000 |
2009/07/31 | 512 | 512 | 511 | 511 | 2,000 |
2009/07/30 | 513 | 515 | 513 | 515 | 3,000 |
2009/07/29 | 524 | 524 | 524 | 524 | 2,000 |
2009/07/28 | 517 | 517 | 517 | 517 | 9,000 |
2009/07/27 | 527 | 527 | 527 | 527 | 2,000 |
2009/07/24 | 537 | 537 | 537 | 537 | 2,000 |
2009/07/16 | 538 | 538 | 538 | 538 | 1,000 |
2009/07/15 | 538 | 540 | 538 | 540 | 5,000 |
2009/07/13 | 545 | 545 | 544 | 544 | 8,000 |
2009/07/10 | 520 | 540 | 520 | 540 | 28,000 |
2009/07/09 | 510 | 520 | 508 | 520 | 5,000 |
2009/07/08 | 510 | 510 | 503 | 503 | 3,000 |
2009/07/03 | 518 | 518 | 511 | 511 | 3,000 |
2009/07/01 | 510 | 519 | 510 | 519 | 3,000 |
2009/06/30 | 509 | 509 | 505 | 505 | 3,000 |
2009/06/29 | 505 | 505 | 503 | 504 | 4,000 |
2009/06/26 | 502 | 503 | 502 | 503 | 3,000 |
2009/06/25 | 502 | 502 | 502 | 502 | 6,000 |
2009/06/24 | 505 | 507 | 498 | 498 | 5,000 |
2009/06/22 | 504 | 510 | 502 | 502 | 3,000 |
2009/06/19 | 504 | 504 | 504 | 504 | 1,000 |
2009/06/18 | 504 | 504 | 504 | 504 | 1,000 |
2009/06/16 | 504 | 504 | 504 | 504 | 1,000 |
2009/06/15 | 511 | 511 | 504 | 504 | 3,000 |
2009/06/11 | 496 | 515 | 495 | 500 | 19,000 |
2009/06/10 | 492 | 497 | 492 | 496 | 9,000 |
2009/06/09 | 496 | 496 | 491 | 491 | 4,000 |
2009/06/08 | 498 | 498 | 498 | 498 | 5,000 |
2009/06/05 | 493 | 496 | 493 | 496 | 6,000 |
2009/06/04 | 491 | 491 | 488 | 488 | 4,000 |
2009/06/02 | 489 | 489 | 485 | 487 | 8,000 |
2009/06/01 | 493 | 493 | 488 | 488 | 3,000 |
2009/05/29 | 490 | 494 | 488 | 488 | 9,000 |
2009/05/27 | 496 | 496 | 496 | 496 | 1,000 |
2009/05/26 | 499 | 499 | 491 | 491 | 6,000 |
2009/05/25 | 498 | 498 | 494 | 494 | 4,000 |
2009/05/22 | 500 | 500 | 489 | 489 | 8,000 |
2009/05/21 | 510 | 510 | 510 | 510 | 2,000 |
2009/05/18 | 512 | 512 | 503 | 503 | 4,000 |
2009/05/15 | 491 | 510 | 491 | 510 | 5,000 |
2009/05/13 | 490 | 490 | 486 | 486 | 3,000 |
2009/05/12 | 486 | 486 | 486 | 486 | 1,000 |
2009/05/11 | 497 | 497 | 497 | 497 | 1,000 |
2009/05/08 | 490 | 490 | 490 | 490 | 1,000 |
2009/05/07 | 490 | 490 | 490 | 490 | 1,000 |
2009/04/28 | 491 | 491 | 491 | 491 | 3,000 |
2009/04/27 | 491 | 491 | 491 | 491 | 1,000 |
2009/04/24 | 491 | 491 | 491 | 491 | 1,000 |
2009/04/23 | 490 | 491 | 490 | 491 | 2,000 |
2009/04/21 | 490 | 490 | 490 | 490 | 1,000 |
2009/04/20 | 492 | 492 | 492 | 492 | 1,000 |
2009/04/14 | 492 | 492 | 492 | 492 | 6,000 |
2009/04/10 | 477 | 491 | 477 | 480 | 9,000 |
2009/03/31 | 481 | 482 | 477 | 477 | 3,000 |
2009/03/27 | 483 | 483 | 481 | 482 | 22,000 |
2009/03/26 | 494 | 494 | 493 | 493 | 3,000 |
2009/03/25 | 515 | 515 | 514 | 514 | 4,000 |
2009/03/24 | 516 | 516 | 516 | 516 | 1,000 |
2009/03/19 | 485 | 494 | 485 | 494 | 2,000 |
2009/03/16 | 470 | 470 | 470 | 470 | 1,000 |
2009/03/13 | 475 | 475 | 475 | 475 | 2,000 |
2009/03/12 | 470 | 485 | 470 | 485 | 4,000 |
2009/03/11 | 480 | 480 | 480 | 480 | 1,000 |
2009/03/10 | 494 | 494 | 490 | 490 | 9,000 |
2009/03/05 | 494 | 494 | 494 | 494 | 2,000 |
2009/03/03 | 494 | 494 | 494 | 494 | 16,000 |
2009/03/02 | 487 | 494 | 487 | 494 | 5,000 |
2009/02/27 | 482 | 485 | 482 | 484 | 3,000 |
2009/02/24 | 470 | 470 | 470 | 470 | 1,000 |
2009/02/23 | 480 | 480 | 480 | 480 | 2,000 |
2009/02/18 | 479 | 479 | 479 | 479 | 9,000 |
2009/02/16 | 485 | 485 | 485 | 485 | 1,000 |
2009/02/13 | 485 | 485 | 485 | 485 | 2,000 |
2009/02/12 | 489 | 489 | 489 | 489 | 7,000 |
2009/02/10 | 485 | 485 | 485 | 485 | 3,000 |
2009/02/09 | 485 | 485 | 476 | 476 | 4,000 |
2009/02/06 | 476 | 476 | 476 | 476 | 1,000 |
2009/01/29 | 483 | 483 | 483 | 483 | 5,000 |
2009/01/28 | 518 | 518 | 518 | 518 | 7,000 |
2009/01/27 | 502 | 518 | 502 | 518 | 5,000 |
2009/01/26 | 501 | 501 | 501 | 501 | 5,000 |
2009/01/23 | 501 | 501 | 501 | 501 | 2,000 |
2009/01/22 | 500 | 500 | 500 | 500 | 1,000 |
2009/01/21 | 490 | 498 | 490 | 498 | 2,000 |
2009/01/20 | 505 | 505 | 500 | 500 | 4,000 |
2009/01/19 | 500 | 500 | 500 | 500 | 1,000 |
2009/01/16 | 495 | 495 | 495 | 495 | 1,000 |
2009/01/15 | 490 | 490 | 490 | 490 | 2,000 |
2009/01/13 | 495 | 495 | 495 | 495 | 3,000 |
2009/01/08 | 495 | 495 | 495 | 495 | 2,000 |
2009/01/05 | 520 | 520 | 520 | 520 | 2,000 |