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 |
---|---|---|---|---|---|
2010/12/30 | 423 | 423 | 423 | 423 | 6,000 |
2010/12/29 | 422 | 424 | 422 | 424 | 4,000 |
2010/12/28 | 423 | 423 | 422 | 422 | 21,000 |
2010/12/27 | 423 | 424 | 413 | 423 | 23,000 |
2010/12/24 | 419 | 424 | 419 | 423 | 24,000 |
2010/12/22 | 415 | 419 | 415 | 419 | 3,000 |
2010/12/21 | 417 | 424 | 411 | 419 | 17,000 |
2010/12/20 | 416 | 419 | 416 | 419 | 6,000 |
2010/12/17 | 414 | 415 | 409 | 414 | 10,000 |
2010/12/16 | 411 | 411 | 411 | 411 | 1,000 |
2010/12/15 | 411 | 411 | 409 | 410 | 6,000 |
2010/12/14 | 408 | 408 | 408 | 408 | 7,000 |
2010/12/13 | 413 | 413 | 408 | 408 | 28,000 |
2010/12/10 | 408 | 413 | 407 | 408 | 13,000 |
2010/12/09 | 409 | 409 | 405 | 406 | 4,000 |
2010/12/08 | 405 | 409 | 405 | 409 | 7,000 |
2010/12/07 | 0 | 0 | 0 | 405 | 0 |
2010/12/06 | 404 | 405 | 404 | 405 | 10,000 |
2010/12/03 | 400 | 404 | 400 | 404 | 19,000 |
2010/12/02 | 399 | 400 | 399 | 400 | 7,000 |
2010/12/01 | 393 | 396 | 393 | 396 | 4,000 |
2010/11/30 | 389 | 392 | 389 | 392 | 2,000 |
2010/11/29 | 389 | 389 | 389 | 389 | 3,000 |
2010/11/26 | 388 | 388 | 388 | 388 | 2,000 |
2010/11/25 | 384 | 389 | 383 | 383 | 19,000 |
2010/11/24 | 385 | 386 | 382 | 382 | 9,000 |
2010/11/22 | 389 | 396 | 388 | 388 | 8,000 |
2010/11/19 | 388 | 389 | 388 | 389 | 2,000 |
2010/11/18 | 384 | 388 | 384 | 387 | 6,000 |
2010/11/17 | 385 | 385 | 385 | 385 | 1,000 |
2010/11/16 | 389 | 389 | 386 | 386 | 2,000 |
2010/11/15 | 385 | 388 | 384 | 388 | 5,000 |
2010/11/12 | 0 | 0 | 0 | 385 | 0 |
2010/11/11 | 393 | 393 | 373 | 385 | 17,000 |
2010/11/10 | 386 | 388 | 385 | 388 | 15,000 |
2010/11/09 | 385 | 385 | 385 | 385 | 1,000 |
2010/11/08 | 393 | 393 | 385 | 385 | 3,000 |
2010/11/05 | 388 | 388 | 385 | 385 | 3,000 |
2010/11/04 | 385 | 389 | 385 | 389 | 4,000 |
2010/11/02 | 378 | 387 | 377 | 378 | 13,000 |
2010/11/01 | 392 | 393 | 388 | 388 | 7,000 |
2010/10/29 | 395 | 395 | 395 | 395 | 1,000 |
2010/10/28 | 395 | 399 | 394 | 399 | 10,000 |
2010/10/27 | 398 | 398 | 396 | 396 | 6,000 |
2010/10/26 | 398 | 398 | 398 | 398 | 3,000 |
2010/10/25 | 0 | 0 | 0 | 393 | 0 |
2010/10/22 | 396 | 396 | 393 | 393 | 6,000 |
2010/10/21 | 400 | 400 | 400 | 400 | 1,000 |
2010/10/20 | 398 | 400 | 397 | 397 | 6,000 |
2010/10/19 | 400 | 400 | 399 | 400 | 5,000 |
2010/10/18 | 400 | 400 | 400 | 400 | 1,000 |
2010/10/15 | 400 | 400 | 395 | 398 | 7,000 |
2010/10/14 | 403 | 403 | 401 | 401 | 3,000 |
2010/10/13 | 399 | 400 | 399 | 400 | 2,000 |
2010/10/12 | 405 | 405 | 399 | 399 | 13,000 |
2010/10/08 | 405 | 405 | 405 | 405 | 1,000 |
2010/10/07 | 399 | 399 | 399 | 399 | 1,000 |
2010/10/06 | 400 | 400 | 398 | 398 | 2,000 |
2010/10/05 | 401 | 401 | 399 | 399 | 7,000 |
2010/10/04 | 402 | 402 | 402 | 402 | 1,000 |
2010/10/01 | 404 | 404 | 404 | 404 | 1,000 |
2010/09/30 | 402 | 402 | 402 | 402 | 1,000 |
2010/09/29 | 402 | 402 | 402 | 402 | 1,000 |
2010/09/28 | 399 | 402 | 399 | 402 | 4,000 |
2010/09/27 | 412 | 414 | 412 | 413 | 6,000 |
2010/09/24 | 414 | 416 | 412 | 412 | 8,000 |
2010/09/22 | 418 | 418 | 409 | 414 | 7,000 |
2010/09/21 | 408 | 410 | 406 | 410 | 8,000 |
2010/09/17 | 408 | 416 | 408 | 410 | 14,000 |
2010/09/16 | 404 | 404 | 403 | 403 | 3,000 |
2010/09/15 | 403 | 403 | 403 | 403 | 1,000 |
2010/09/14 | 401 | 403 | 401 | 403 | 9,000 |
2010/09/13 | 408 | 408 | 406 | 408 | 4,000 |
2010/09/10 | 406 | 406 | 403 | 403 | 9,000 |
2010/09/09 | 406 | 406 | 406 | 406 | 2,000 |
2010/09/08 | 400 | 400 | 400 | 400 | 8,000 |
2010/09/07 | 401 | 405 | 401 | 401 | 3,000 |
2010/09/06 | 400 | 402 | 400 | 401 | 6,000 |
2010/09/03 | 401 | 401 | 400 | 400 | 4,000 |
2010/09/02 | 401 | 401 | 401 | 401 | 6,000 |
2010/09/01 | 0 | 0 | 0 | 401 | 0 |
2010/08/31 | 401 | 401 | 401 | 401 | 1,000 |
2010/08/30 | 404 | 404 | 399 | 399 | 5,000 |
2010/08/27 | 404 | 404 | 404 | 404 | 2,000 |
2010/08/26 | 403 | 403 | 403 | 403 | 1,000 |
2010/08/25 | 404 | 404 | 402 | 402 | 5,000 |
2010/08/24 | 400 | 402 | 399 | 402 | 4,000 |
2010/08/23 | 404 | 404 | 404 | 404 | 1,000 |
2010/08/20 | 406 | 406 | 406 | 406 | 1,000 |
2010/08/19 | 401 | 402 | 401 | 401 | 4,000 |
2010/08/18 | 401 | 401 | 400 | 400 | 9,000 |
2010/08/17 | 400 | 401 | 398 | 401 | 5,000 |
2010/08/16 | 401 | 401 | 400 | 400 | 3,000 |
2010/08/13 | 401 | 401 | 401 | 401 | 3,000 |
2010/08/12 | 401 | 401 | 401 | 401 | 1,000 |
2010/08/11 | 410 | 410 | 405 | 405 | 10,000 |
2010/08/10 | 401 | 405 | 401 | 405 | 5,000 |
2010/08/09 | 397 | 401 | 397 | 401 | 6,000 |
2010/08/06 | 407 | 407 | 405 | 405 | 9,000 |
2010/08/05 | 407 | 411 | 407 | 407 | 5,000 |
2010/08/04 | 406 | 406 | 406 | 406 | 3,000 |
2010/08/03 | 412 | 413 | 412 | 413 | 4,000 |
2010/08/02 | 0 | 0 | 0 | 413 | 0 |
2010/07/30 | 0 | 0 | 0 | 413 | 0 |
2010/07/29 | 415 | 415 | 413 | 413 | 2,000 |
2010/07/28 | 415 | 415 | 415 | 415 | 4,000 |
2010/07/27 | 412 | 415 | 412 | 415 | 4,000 |
2010/07/26 | 407 | 407 | 407 | 407 | 1,000 |
2010/07/23 | 405 | 405 | 405 | 405 | 1,000 |
2010/07/22 | 401 | 404 | 401 | 404 | 7,000 |
2010/07/21 | 408 | 408 | 408 | 408 | 1,000 |
2010/07/20 | 0 | 0 | 0 | 416 | 0 |
2010/07/16 | 0 | 0 | 0 | 416 | 0 |
2010/07/15 | 416 | 416 | 416 | 416 | 2,000 |
2010/07/14 | 422 | 422 | 422 | 422 | 2,000 |
2010/07/13 | 426 | 426 | 420 | 421 | 30,000 |
2010/07/12 | 413 | 422 | 413 | 422 | 8,000 |
2010/07/09 | 414 | 414 | 406 | 410 | 16,000 |
2010/07/08 | 405 | 415 | 404 | 415 | 8,000 |
2010/07/07 | 400 | 400 | 399 | 400 | 10,000 |
2010/07/06 | 401 | 401 | 400 | 400 | 4,000 |
2010/07/05 | 401 | 401 | 401 | 401 | 2,000 |
2010/07/02 | 400 | 401 | 400 | 401 | 7,000 |
2010/07/01 | 402 | 402 | 400 | 400 | 2,000 |
2010/06/30 | 400 | 400 | 392 | 400 | 14,000 |
2010/06/29 | 406 | 406 | 405 | 405 | 2,000 |
2010/06/28 | 406 | 406 | 405 | 405 | 3,000 |
2010/06/25 | 405 | 406 | 405 | 405 | 9,000 |
2010/06/24 | 403 | 406 | 401 | 406 | 10,000 |
2010/06/23 | 402 | 404 | 402 | 403 | 3,000 |
2010/06/22 | 405 | 406 | 405 | 405 | 13,000 |
2010/06/21 | 404 | 407 | 400 | 404 | 11,000 |
2010/06/18 | 405 | 407 | 404 | 404 | 7,000 |
2010/06/17 | 410 | 410 | 410 | 410 | 1,000 |
2010/06/16 | 0 | 0 | 0 | 408 | 0 |
2010/06/15 | 419 | 419 | 408 | 408 | 4,000 |
2010/06/14 | 405 | 405 | 405 | 405 | 8,000 |
2010/06/11 | 399 | 399 | 399 | 399 | 3,000 |
2010/06/10 | 397 | 397 | 397 | 397 | 9,000 |
2010/06/09 | 397 | 397 | 397 | 397 | 2,000 |
2010/06/08 | 399 | 400 | 399 | 400 | 10,000 |
2010/06/07 | 0 | 0 | 0 | 400 | 0 |
2010/06/04 | 404 | 404 | 400 | 400 | 2,000 |
2010/06/03 | 395 | 400 | 395 | 400 | 6,000 |
2010/06/02 | 397 | 399 | 397 | 399 | 8,000 |
2010/06/01 | 396 | 397 | 394 | 397 | 9,000 |
2010/05/31 | 395 | 400 | 395 | 400 | 6,000 |
2010/05/28 | 400 | 400 | 396 | 396 | 4,000 |
2010/05/27 | 396 | 396 | 392 | 392 | 3,000 |
2010/05/26 | 397 | 407 | 390 | 397 | 22,000 |
2010/05/25 | 404 | 408 | 397 | 397 | 18,000 |
2010/05/24 | 404 | 404 | 404 | 404 | 1,000 |
2010/05/21 | 401 | 402 | 401 | 402 | 4,000 |
2010/05/20 | 405 | 405 | 405 | 405 | 4,000 |
2010/05/19 | 410 | 410 | 405 | 406 | 8,000 |
2010/05/18 | 412 | 415 | 410 | 411 | 14,000 |
2010/05/17 | 421 | 421 | 410 | 412 | 50,000 |
2010/05/14 | 399 | 429 | 399 | 419 | 45,000 |
2010/05/13 | 402 | 404 | 399 | 399 | 20,000 |
2010/05/12 | 399 | 399 | 392 | 399 | 29,000 |
2010/05/11 | 417 | 418 | 400 | 400 | 28,000 |
2010/05/10 | 421 | 421 | 415 | 417 | 18,000 |
2010/05/07 | 430 | 430 | 422 | 422 | 6,000 |
2010/05/06 | 430 | 437 | 429 | 437 | 3,000 |
2010/04/30 | 440 | 442 | 437 | 437 | 11,000 |
2010/04/28 | 440 | 442 | 440 | 442 | 2,000 |
2010/04/27 | 442 | 445 | 440 | 440 | 29,000 |
2010/04/26 | 442 | 445 | 441 | 441 | 23,000 |
2010/04/23 | 440 | 442 | 440 | 442 | 6,000 |
2010/04/22 | 440 | 440 | 440 | 440 | 4,000 |
2010/04/21 | 440 | 440 | 440 | 440 | 3,000 |
2010/04/20 | 437 | 437 | 437 | 437 | 3,000 |
2010/04/19 | 439 | 444 | 436 | 436 | 14,000 |
2010/04/16 | 439 | 439 | 434 | 434 | 3,000 |
2010/04/15 | 439 | 440 | 438 | 438 | 6,000 |
2010/04/14 | 434 | 436 | 434 | 436 | 6,000 |
2010/04/13 | 440 | 440 | 434 | 434 | 11,000 |
2010/04/12 | 430 | 435 | 430 | 435 | 31,000 |
2010/04/09 | 430 | 433 | 425 | 428 | 8,000 |
2010/04/08 | 435 | 435 | 430 | 430 | 9,000 |
2010/04/07 | 434 | 435 | 425 | 435 | 24,000 |
2010/04/06 | 434 | 434 | 434 | 434 | 1,000 |
2010/04/05 | 433 | 440 | 433 | 434 | 5,000 |
2010/04/02 | 435 | 435 | 433 | 433 | 9,000 |
2010/04/01 | 430 | 430 | 430 | 430 | 3,000 |
2010/03/31 | 441 | 441 | 424 | 424 | 8,000 |
2010/03/30 | 436 | 436 | 433 | 433 | 3,000 |
2010/03/29 | 431 | 436 | 431 | 436 | 4,000 |
2010/03/26 | 444 | 445 | 442 | 445 | 5,000 |
2010/03/25 | 445 | 445 | 440 | 440 | 9,000 |
2010/03/24 | 445 | 445 | 445 | 445 | 1,000 |
2010/03/23 | 441 | 445 | 441 | 445 | 11,000 |
2010/03/19 | 437 | 445 | 437 | 445 | 6,000 |
2010/03/18 | 442 | 443 | 436 | 436 | 8,000 |
2010/03/17 | 443 | 444 | 436 | 436 | 10,000 |
2010/03/16 | 434 | 438 | 434 | 438 | 6,000 |
2010/03/15 | 434 | 435 | 431 | 431 | 10,000 |
2010/03/12 | 428 | 430 | 428 | 429 | 3,000 |
2010/03/11 | 431 | 438 | 426 | 426 | 8,000 |
2010/03/10 | 424 | 425 | 424 | 424 | 21,000 |
2010/03/09 | 424 | 424 | 424 | 424 | 1,000 |
2010/03/08 | 424 | 424 | 423 | 423 | 6,000 |
2010/03/05 | 426 | 426 | 425 | 425 | 6,000 |
2010/03/04 | 426 | 426 | 425 | 425 | 4,000 |
2010/03/02 | 429 | 429 | 426 | 426 | 4,000 |
2010/03/01 | 430 | 430 | 428 | 428 | 3,000 |
2010/02/26 | 430 | 431 | 430 | 431 | 8,000 |
2010/02/25 | 431 | 431 | 431 | 431 | 5,000 |
2010/02/24 | 431 | 431 | 431 | 431 | 4,000 |
2010/02/23 | 437 | 437 | 437 | 437 | 1,000 |
2010/02/22 | 436 | 436 | 436 | 436 | 1,000 |
2010/02/19 | 437 | 437 | 436 | 436 | 3,000 |
2010/02/18 | 439 | 439 | 436 | 436 | 6,000 |
2010/02/17 | 445 | 445 | 442 | 442 | 5,000 |
2010/02/16 | 430 | 443 | 430 | 443 | 6,000 |
2010/02/15 | 428 | 430 | 428 | 430 | 3,000 |
2010/02/12 | 428 | 428 | 423 | 423 | 10,000 |
2010/02/10 | 427 | 427 | 423 | 423 | 5,000 |
2010/02/09 | 418 | 420 | 418 | 420 | 4,000 |
2010/02/08 | 421 | 427 | 418 | 418 | 6,000 |
2010/02/05 | 412 | 418 | 412 | 418 | 6,000 |
2010/02/04 | 417 | 417 | 417 | 417 | 1,000 |
2010/02/03 | 417 | 418 | 413 | 413 | 3,000 |
2010/02/01 | 418 | 418 | 413 | 413 | 2,000 |
2010/01/29 | 419 | 419 | 419 | 419 | 3,000 |
2010/01/28 | 406 | 421 | 405 | 421 | 10,000 |
2010/01/27 | 419 | 419 | 414 | 414 | 14,000 |
2010/01/26 | 419 | 424 | 419 | 420 | 8,000 |
2010/01/25 | 419 | 419 | 419 | 419 | 6,000 |
2010/01/22 | 415 | 419 | 415 | 419 | 9,000 |
2010/01/21 | 418 | 419 | 415 | 416 | 5,000 |
2010/01/20 | 418 | 418 | 418 | 418 | 1,000 |
2010/01/19 | 416 | 419 | 411 | 411 | 8,000 |
2010/01/18 | 406 | 416 | 406 | 410 | 8,000 |
2010/01/15 | 413 | 416 | 409 | 414 | 15,000 |
2010/01/14 | 402 | 408 | 402 | 408 | 5,000 |
2010/01/13 | 401 | 408 | 401 | 401 | 13,000 |
2010/01/12 | 396 | 400 | 396 | 400 | 4,000 |
2010/01/08 | 395 | 400 | 395 | 396 | 4,000 |
2010/01/07 | 393 | 394 | 393 | 393 | 6,000 |
2010/01/06 | 398 | 398 | 390 | 394 | 19,000 |
2010/01/05 | 392 | 392 | 390 | 390 | 8,000 |
2010/01/04 | 392 | 392 | 385 | 385 | 11,000 |