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 |
---|---|---|---|---|---|
2012/12/28 | 495 | 495 | 494 | 494 | 4,000 |
2012/12/27 | 495 | 495 | 495 | 495 | 2,000 |
2012/12/26 | 497 | 497 | 495 | 495 | 11,000 |
2012/12/25 | 493 | 496 | 493 | 496 | 6,000 |
2012/12/21 | 485 | 493 | 485 | 493 | 6,000 |
2012/12/20 | 485 | 485 | 485 | 485 | 1,000 |
2012/12/19 | 476 | 480 | 476 | 480 | 2,000 |
2012/12/18 | 477 | 477 | 477 | 477 | 1,000 |
2012/12/17 | 477 | 477 | 477 | 477 | 2,000 |
2012/12/14 | 476 | 477 | 476 | 477 | 3,000 |
2012/12/13 | 477 | 477 | 477 | 477 | 1,000 |
2012/12/12 | 490 | 490 | 485 | 485 | 3,000 |
2012/12/11 | 490 | 490 | 490 | 490 | 15,000 |
2012/12/10 | 478 | 485 | 478 | 485 | 21,000 |
2012/12/07 | 475 | 478 | 475 | 478 | 2,000 |
2012/12/06 | 467 | 476 | 467 | 476 | 10,000 |
2012/12/05 | 466 | 466 | 466 | 466 | 1,000 |
2012/12/04 | 464 | 464 | 464 | 464 | 1,000 |
2012/11/30 | 452 | 452 | 452 | 452 | 1,000 |
2012/11/28 | 450 | 450 | 450 | 450 | 4,000 |
2012/11/27 | 455 | 455 | 455 | 455 | 5,000 |
2012/11/26 | 446 | 450 | 446 | 450 | 3,000 |
2012/11/22 | 444 | 444 | 444 | 444 | 5,000 |
2012/11/21 | 444 | 444 | 444 | 444 | 4,000 |
2012/11/20 | 444 | 444 | 444 | 444 | 1,000 |
2012/11/19 | 439 | 444 | 439 | 444 | 2,000 |
2012/11/16 | 439 | 439 | 439 | 439 | 1,000 |
2012/11/15 | 439 | 439 | 439 | 439 | 2,000 |
2012/11/14 | 439 | 439 | 439 | 439 | 2,000 |
2012/11/13 | 451 | 451 | 439 | 439 | 11,000 |
2012/11/12 | 452 | 452 | 451 | 451 | 2,000 |
2012/11/09 | 450 | 450 | 450 | 450 | 1,000 |
2012/11/08 | 451 | 453 | 451 | 453 | 2,000 |
2012/11/07 | 452 | 452 | 452 | 452 | 1,000 |
2012/11/06 | 449 | 449 | 449 | 449 | 1,000 |
2012/11/01 | 453 | 453 | 449 | 449 | 2,000 |
2012/10/26 | 465 | 465 | 465 | 465 | 5,000 |
2012/10/25 | 461 | 461 | 458 | 460 | 4,000 |
2012/10/24 | 453 | 453 | 453 | 453 | 1,000 |
2012/10/23 | 455 | 455 | 455 | 455 | 1,000 |
2012/10/22 | 463 | 463 | 463 | 463 | 2,000 |
2012/10/18 | 466 | 466 | 466 | 466 | 1,000 |
2012/10/17 | 456 | 465 | 450 | 465 | 4,000 |
2012/10/15 | 455 | 455 | 455 | 455 | 1,000 |
2012/10/11 | 463 | 463 | 463 | 463 | 7,000 |
2012/10/10 | 459 | 460 | 459 | 460 | 2,000 |
2012/10/09 | 457 | 457 | 457 | 457 | 2,000 |
2012/10/04 | 457 | 457 | 455 | 455 | 2,000 |
2012/10/02 | 460 | 460 | 460 | 460 | 1,000 |
2012/10/01 | 459 | 462 | 459 | 462 | 3,000 |
2012/09/27 | 467 | 467 | 467 | 467 | 2,000 |
2012/09/26 | 467 | 467 | 467 | 467 | 6,000 |
2012/09/25 | 469 | 473 | 469 | 470 | 13,000 |
2012/09/24 | 471 | 471 | 469 | 469 | 3,000 |
2012/09/21 | 471 | 471 | 471 | 471 | 2,000 |
2012/09/20 | 467 | 483 | 467 | 483 | 2,000 |
2012/09/19 | 466 | 466 | 465 | 465 | 4,000 |
2012/09/12 | 472 | 472 | 472 | 472 | 1,000 |
2012/09/11 | 475 | 475 | 470 | 470 | 9,000 |
2012/09/10 | 470 | 470 | 470 | 470 | 1,000 |
2012/09/06 | 465 | 465 | 465 | 465 | 1,000 |
2012/09/05 | 465 | 465 | 464 | 464 | 9,000 |
2012/09/04 | 484 | 484 | 484 | 484 | 1,000 |
2012/09/03 | 485 | 485 | 485 | 485 | 2,000 |
2012/08/30 | 485 | 485 | 485 | 485 | 2,000 |
2012/08/28 | 480 | 485 | 480 | 485 | 3,000 |
2012/08/27 | 490 | 490 | 480 | 480 | 7,000 |
2012/08/24 | 490 | 490 | 490 | 490 | 2,000 |
2012/08/23 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/22 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/21 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/20 | 490 | 490 | 490 | 490 | 2,000 |
2012/08/16 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/15 | 493 | 493 | 490 | 490 | 2,000 |
2012/08/14 | 490 | 490 | 490 | 490 | 3,000 |
2012/08/13 | 493 | 493 | 492 | 492 | 7,000 |
2012/08/10 | 490 | 490 | 490 | 490 | 1,000 |
2012/08/08 | 485 | 485 | 485 | 485 | 1,000 |
2012/08/07 | 486 | 486 | 486 | 486 | 1,000 |
2012/08/06 | 486 | 486 | 486 | 486 | 3,000 |
2012/08/03 | 491 | 491 | 491 | 491 | 1,000 |
2012/08/02 | 495 | 495 | 495 | 495 | 1,000 |
2012/07/30 | 496 | 496 | 496 | 496 | 1,000 |
2012/07/27 | 497 | 497 | 490 | 490 | 4,000 |
2012/07/26 | 500 | 500 | 497 | 497 | 4,000 |
2012/07/25 | 495 | 495 | 495 | 495 | 2,000 |
2012/07/19 | 495 | 495 | 495 | 495 | 1,000 |
2012/07/18 | 498 | 500 | 498 | 500 | 2,000 |
2012/07/17 | 498 | 498 | 498 | 498 | 8,000 |
2012/07/13 | 496 | 498 | 496 | 498 | 2,000 |
2012/07/12 | 496 | 496 | 496 | 496 | 1,000 |
2012/07/11 | 499 | 499 | 495 | 495 | 28,000 |
2012/07/10 | 495 | 496 | 493 | 495 | 13,000 |
2012/07/09 | 489 | 490 | 487 | 490 | 4,000 |
2012/07/06 | 487 | 487 | 487 | 487 | 2,000 |
2012/07/05 | 493 | 493 | 489 | 489 | 2,000 |
2012/07/04 | 487 | 487 | 485 | 486 | 3,000 |
2012/07/03 | 486 | 487 | 486 | 487 | 3,000 |
2012/07/02 | 490 | 490 | 484 | 484 | 5,000 |
2012/06/27 | 487 | 487 | 475 | 475 | 3,000 |
2012/06/26 | 482 | 487 | 479 | 487 | 8,000 |
2012/06/25 | 472 | 477 | 472 | 477 | 6,000 |
2012/06/22 | 471 | 471 | 471 | 471 | 1,000 |
2012/06/15 | 470 | 470 | 469 | 469 | 2,000 |
2012/06/14 | 470 | 470 | 470 | 470 | 2,000 |
2012/06/13 | 471 | 477 | 471 | 477 | 2,000 |
2012/06/12 | 471 | 471 | 471 | 471 | 2,000 |
2012/06/11 | 472 | 472 | 471 | 471 | 10,000 |
2012/06/08 | 471 | 471 | 471 | 471 | 1,000 |
2012/06/07 | 469 | 469 | 469 | 469 | 1,000 |
2012/06/06 | 469 | 469 | 469 | 469 | 2,000 |
2012/06/05 | 458 | 469 | 458 | 469 | 2,000 |
2012/06/04 | 470 | 470 | 470 | 470 | 4,000 |
2012/06/01 | 476 | 476 | 471 | 472 | 3,000 |
2012/05/31 | 476 | 476 | 476 | 476 | 1,000 |
2012/05/29 | 476 | 476 | 476 | 476 | 3,000 |
2012/05/28 | 471 | 471 | 471 | 471 | 3,000 |
2012/05/24 | 466 | 466 | 466 | 466 | 2,000 |
2012/05/23 | 474 | 474 | 474 | 474 | 1,000 |
2012/05/22 | 474 | 474 | 474 | 474 | 1,000 |
2012/05/21 | 470 | 470 | 470 | 470 | 2,000 |
2012/05/18 | 474 | 474 | 471 | 471 | 5,000 |
2012/05/17 | 474 | 474 | 474 | 474 | 2,000 |
2012/05/16 | 482 | 482 | 481 | 481 | 3,000 |
2012/05/15 | 485 | 485 | 484 | 484 | 9,000 |
2012/05/14 | 491 | 498 | 484 | 484 | 11,000 |
2012/05/11 | 498 | 498 | 495 | 495 | 9,000 |
2012/05/10 | 498 | 498 | 494 | 498 | 3,000 |
2012/05/09 | 499 | 499 | 492 | 498 | 5,000 |
2012/05/08 | 502 | 502 | 498 | 498 | 2,000 |
2012/05/07 | 496 | 503 | 491 | 501 | 12,000 |
2012/05/02 | 499 | 499 | 496 | 496 | 2,000 |
2012/05/01 | 499 | 499 | 499 | 499 | 2,000 |
2012/04/27 | 499 | 499 | 495 | 499 | 3,000 |
2012/04/26 | 499 | 499 | 496 | 499 | 6,000 |
2012/04/25 | 499 | 499 | 499 | 499 | 10,000 |
2012/04/24 | 499 | 499 | 499 | 499 | 1,000 |
2012/04/23 | 499 | 499 | 499 | 499 | 1,000 |
2012/04/19 | 499 | 499 | 499 | 499 | 2,000 |
2012/04/18 | 499 | 499 | 497 | 497 | 2,000 |
2012/04/17 | 500 | 500 | 491 | 497 | 7,000 |
2012/04/16 | 500 | 500 | 497 | 497 | 2,000 |
2012/04/13 | 500 | 500 | 500 | 500 | 2,000 |
2012/04/12 | 500 | 500 | 500 | 500 | 1,000 |
2012/04/11 | 500 | 500 | 500 | 500 | 2,000 |
2012/04/10 | 501 | 501 | 500 | 500 | 8,000 |
2012/04/09 | 500 | 501 | 500 | 501 | 2,000 |
2012/04/06 | 500 | 500 | 500 | 500 | 1,000 |
2012/04/05 | 504 | 505 | 493 | 500 | 20,000 |
2012/04/04 | 502 | 502 | 502 | 502 | 2,000 |
2012/04/03 | 499 | 508 | 498 | 505 | 7,000 |
2012/04/02 | 499 | 499 | 495 | 497 | 4,000 |
2012/03/30 | 499 | 499 | 497 | 497 | 2,000 |
2012/03/29 | 499 | 499 | 499 | 499 | 3,000 |
2012/03/28 | 499 | 499 | 492 | 497 | 11,000 |
2012/03/27 | 508 | 508 | 504 | 504 | 19,000 |
2012/03/26 | 508 | 508 | 507 | 507 | 5,000 |
2012/03/23 | 502 | 505 | 502 | 505 | 4,000 |
2012/03/22 | 505 | 505 | 501 | 501 | 4,000 |
2012/03/21 | 502 | 502 | 501 | 502 | 4,000 |
2012/03/19 | 502 | 505 | 502 | 502 | 23,000 |
2012/03/16 | 501 | 501 | 498 | 501 | 5,000 |
2012/03/15 | 501 | 502 | 498 | 502 | 8,000 |
2012/03/14 | 501 | 501 | 500 | 501 | 7,000 |
2012/03/13 | 500 | 500 | 495 | 495 | 15,000 |
2012/03/12 | 504 | 504 | 497 | 501 | 17,000 |
2012/03/09 | 501 | 501 | 501 | 501 | 1,000 |
2012/03/08 | 500 | 501 | 500 | 501 | 3,000 |
2012/03/07 | 501 | 501 | 501 | 501 | 5,000 |
2012/03/06 | 503 | 507 | 502 | 504 | 5,000 |
2012/03/05 | 496 | 505 | 496 | 502 | 9,000 |
2012/03/02 | 492 | 492 | 490 | 492 | 7,000 |
2012/03/01 | 492 | 496 | 491 | 491 | 9,000 |
2012/02/29 | 491 | 492 | 491 | 492 | 3,000 |
2012/02/28 | 494 | 494 | 490 | 491 | 8,000 |
2012/02/27 | 492 | 493 | 488 | 491 | 26,000 |
2012/02/24 | 495 | 497 | 490 | 490 | 11,000 |
2012/02/23 | 494 | 494 | 494 | 494 | 2,000 |
2012/02/22 | 492 | 495 | 492 | 495 | 4,000 |
2012/02/21 | 485 | 489 | 485 | 488 | 5,000 |
2012/02/20 | 495 | 495 | 493 | 493 | 2,000 |
2012/02/17 | 493 | 495 | 486 | 495 | 6,000 |
2012/02/16 | 485 | 485 | 485 | 485 | 4,000 |
2012/02/15 | 480 | 484 | 480 | 484 | 4,000 |
2012/02/14 | 480 | 495 | 480 | 485 | 8,000 |
2012/02/13 | 480 | 480 | 480 | 480 | 8,000 |
2012/02/10 | 478 | 478 | 478 | 478 | 5,000 |
2012/02/09 | 478 | 478 | 475 | 475 | 2,000 |
2012/02/08 | 481 | 481 | 476 | 478 | 8,000 |
2012/02/07 | 481 | 481 | 481 | 481 | 1,000 |
2012/02/06 | 478 | 482 | 476 | 482 | 22,000 |
2012/02/03 | 460 | 463 | 460 | 463 | 12,000 |
2012/02/02 | 458 | 459 | 458 | 459 | 3,000 |
2012/02/01 | 459 | 459 | 458 | 458 | 2,000 |
2012/01/31 | 456 | 456 | 451 | 451 | 3,000 |
2012/01/30 | 460 | 460 | 460 | 460 | 1,000 |
2012/01/27 | 456 | 456 | 456 | 456 | 4,000 |
2012/01/25 | 458 | 461 | 456 | 456 | 16,000 |
2012/01/23 | 458 | 458 | 458 | 458 | 1,000 |
2012/01/20 | 453 | 458 | 453 | 458 | 4,000 |
2012/01/19 | 456 | 456 | 456 | 456 | 1,000 |
2012/01/18 | 458 | 458 | 458 | 458 | 1,000 |
2012/01/17 | 456 | 456 | 456 | 456 | 1,000 |
2012/01/16 | 458 | 458 | 458 | 458 | 7,000 |
2012/01/13 | 453 | 453 | 453 | 453 | 1,000 |
2012/01/12 | 451 | 451 | 451 | 451 | 1,000 |
2012/01/11 | 455 | 455 | 450 | 450 | 6,000 |
2012/01/10 | 447 | 447 | 447 | 447 | 2,000 |
2012/01/06 | 455 | 455 | 455 | 455 | 1,000 |
2012/01/05 | 452 | 452 | 452 | 452 | 1,000 |
2012/01/04 | 452 | 452 | 452 | 452 | 2,000 |