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 |
---|---|---|---|---|---|
2013/12/30 | 578 | 580 | 578 | 580 | 20,000 |
2013/12/27 | 577 | 577 | 577 | 577 | 2,000 |
2013/12/26 | 567 | 573 | 567 | 573 | 3,000 |
2013/12/25 | 565 | 570 | 565 | 566 | 23,000 |
2013/12/24 | 565 | 566 | 565 | 565 | 6,000 |
2013/12/20 | 569 | 569 | 559 | 565 | 21,000 |
2013/12/19 | 575 | 575 | 560 | 569 | 20,000 |
2013/12/18 | 577 | 578 | 575 | 575 | 25,000 |
2013/12/17 | 578 | 579 | 577 | 577 | 11,000 |
2013/12/16 | 579 | 582 | 578 | 578 | 16,000 |
2013/12/13 | 580 | 583 | 578 | 578 | 9,000 |
2013/12/12 | 580 | 580 | 577 | 577 | 5,000 |
2013/12/11 | 579 | 585 | 579 | 585 | 5,000 |
2013/12/10 | 584 | 588 | 575 | 584 | 38,000 |
2013/12/09 | 588 | 589 | 584 | 584 | 6,000 |
2013/12/06 | 580 | 585 | 580 | 580 | 8,000 |
2013/12/05 | 590 | 591 | 583 | 583 | 11,000 |
2013/12/04 | 580 | 587 | 580 | 587 | 12,000 |
2013/12/03 | 575 | 580 | 575 | 580 | 6,000 |
2013/12/02 | 579 | 579 | 579 | 579 | 2,000 |
2013/11/28 | 579 | 579 | 579 | 579 | 1,000 |
2013/11/27 | 569 | 576 | 569 | 576 | 10,000 |
2013/11/26 | 569 | 569 | 565 | 569 | 3,000 |
2013/11/25 | 565 | 565 | 565 | 565 | 10,000 |
2013/11/22 | 569 | 572 | 565 | 565 | 12,000 |
2013/11/21 | 562 | 566 | 562 | 566 | 3,000 |
2013/11/20 | 558 | 559 | 558 | 559 | 2,000 |
2013/11/19 | 557 | 557 | 557 | 557 | 5,000 |
2013/11/18 | 561 | 561 | 559 | 561 | 6,000 |
2013/11/15 | 561 | 561 | 560 | 560 | 3,000 |
2013/11/14 | 559 | 565 | 559 | 565 | 3,000 |
2013/11/13 | 560 | 560 | 560 | 560 | 1,000 |
2013/11/12 | 563 | 567 | 557 | 567 | 8,000 |
2013/11/11 | 561 | 561 | 558 | 558 | 5,000 |
2013/11/08 | 557 | 560 | 556 | 556 | 6,000 |
2013/11/07 | 553 | 564 | 550 | 564 | 8,000 |
2013/11/06 | 555 | 555 | 548 | 550 | 12,000 |
2013/11/05 | 560 | 560 | 557 | 557 | 7,000 |
2013/11/01 | 567 | 567 | 562 | 562 | 6,000 |
2013/10/31 | 567 | 567 | 567 | 567 | 1,000 |
2013/10/29 | 572 | 572 | 572 | 572 | 2,000 |
2013/10/28 | 572 | 572 | 572 | 572 | 6,000 |
2013/10/25 | 571 | 571 | 567 | 567 | 2,000 |
2013/10/22 | 567 | 567 | 564 | 564 | 3,000 |
2013/10/21 | 558 | 568 | 558 | 562 | 9,000 |
2013/10/17 | 570 | 570 | 568 | 568 | 2,000 |
2013/10/16 | 569 | 570 | 568 | 568 | 3,000 |
2013/10/15 | 578 | 580 | 569 | 569 | 9,000 |
2013/10/11 | 577 | 577 | 575 | 575 | 7,000 |
2013/10/10 | 570 | 573 | 570 | 572 | 4,000 |
2013/10/09 | 574 | 574 | 568 | 568 | 8,000 |
2013/10/08 | 576 | 576 | 576 | 576 | 5,000 |
2013/10/07 | 579 | 579 | 578 | 578 | 2,000 |
2013/10/04 | 569 | 578 | 569 | 578 | 8,000 |
2013/10/03 | 577 | 577 | 570 | 570 | 4,000 |
2013/10/02 | 573 | 573 | 571 | 571 | 3,000 |
2013/10/01 | 574 | 574 | 574 | 574 | 6,000 |
2013/09/30 | 575 | 581 | 575 | 581 | 9,000 |
2013/09/27 | 580 | 580 | 580 | 580 | 1,000 |
2013/09/26 | 578 | 584 | 574 | 584 | 8,000 |
2013/09/25 | 590 | 590 | 582 | 588 | 10,000 |
2013/09/24 | 594 | 594 | 590 | 590 | 6,000 |
2013/09/20 | 581 | 585 | 581 | 584 | 8,000 |
2013/09/19 | 580 | 584 | 580 | 580 | 14,000 |
2013/09/18 | 572 | 580 | 572 | 580 | 6,000 |
2013/09/17 | 580 | 580 | 572 | 575 | 12,000 |
2013/09/13 | 570 | 580 | 570 | 580 | 3,000 |
2013/09/12 | 572 | 572 | 569 | 569 | 2,000 |
2013/09/11 | 580 | 580 | 568 | 578 | 12,000 |
2013/09/10 | 570 | 579 | 562 | 574 | 14,000 |
2013/09/09 | 565 | 584 | 556 | 561 | 29,000 |
2013/09/06 | 567 | 567 | 559 | 559 | 2,000 |
2013/09/05 | 557 | 560 | 557 | 560 | 9,000 |
2013/09/04 | 548 | 554 | 548 | 554 | 2,000 |
2013/08/30 | 556 | 556 | 548 | 548 | 4,000 |
2013/08/29 | 548 | 556 | 548 | 556 | 3,000 |
2013/08/28 | 545 | 545 | 545 | 545 | 4,000 |
2013/08/27 | 551 | 551 | 551 | 551 | 1,000 |
2013/08/26 | 557 | 557 | 551 | 551 | 8,000 |
2013/08/23 | 559 | 559 | 556 | 556 | 2,000 |
2013/08/22 | 552 | 559 | 552 | 559 | 3,000 |
2013/08/21 | 553 | 553 | 552 | 552 | 4,000 |
2013/08/20 | 559 | 559 | 559 | 559 | 4,000 |
2013/08/16 | 565 | 565 | 565 | 565 | 1,000 |
2013/08/15 | 560 | 560 | 560 | 560 | 1,000 |
2013/08/14 | 560 | 560 | 560 | 560 | 1,000 |
2013/08/13 | 560 | 560 | 560 | 560 | 2,000 |
2013/08/12 | 570 | 570 | 560 | 568 | 7,000 |
2013/08/09 | 570 | 570 | 570 | 570 | 4,000 |
2013/08/08 | 575 | 576 | 570 | 570 | 3,000 |
2013/08/06 | 570 | 570 | 570 | 570 | 1,000 |
2013/08/05 | 561 | 561 | 561 | 561 | 1,000 |
2013/08/02 | 560 | 560 | 560 | 560 | 1,000 |
2013/07/30 | 560 | 560 | 560 | 560 | 1,000 |
2013/07/29 | 564 | 564 | 564 | 564 | 1,000 |
2013/07/26 | 580 | 580 | 565 | 565 | 8,000 |
2013/07/25 | 572 | 575 | 572 | 575 | 5,000 |
2013/07/24 | 568 | 569 | 568 | 568 | 3,000 |
2013/07/23 | 575 | 575 | 562 | 565 | 9,000 |
2013/07/22 | 576 | 576 | 576 | 576 | 3,000 |
2013/07/19 | 581 | 581 | 577 | 577 | 6,000 |
2013/07/17 | 585 | 585 | 580 | 580 | 6,000 |
2013/07/16 | 600 | 600 | 598 | 598 | 3,000 |
2013/07/12 | 598 | 602 | 598 | 600 | 15,000 |
2013/07/11 | 571 | 590 | 571 | 590 | 29,000 |
2013/07/10 | 568 | 572 | 568 | 568 | 25,000 |
2013/07/09 | 560 | 568 | 560 | 568 | 5,000 |
2013/07/08 | 560 | 565 | 558 | 558 | 18,000 |
2013/07/05 | 555 | 570 | 555 | 570 | 17,000 |
2013/07/04 | 551 | 555 | 551 | 555 | 4,000 |
2013/07/03 | 554 | 554 | 550 | 550 | 3,000 |
2013/07/02 | 545 | 555 | 545 | 555 | 4,000 |
2013/07/01 | 539 | 545 | 537 | 545 | 8,000 |
2013/06/28 | 532 | 545 | 532 | 540 | 6,000 |
2013/06/27 | 533 | 533 | 526 | 527 | 6,000 |
2013/06/26 | 547 | 547 | 541 | 541 | 10,000 |
2013/06/25 | 541 | 549 | 541 | 542 | 4,000 |
2013/06/24 | 540 | 550 | 540 | 540 | 6,000 |
2013/06/21 | 545 | 545 | 535 | 536 | 5,000 |
2013/06/20 | 541 | 549 | 541 | 549 | 8,000 |
2013/06/19 | 541 | 550 | 540 | 542 | 8,000 |
2013/06/18 | 534 | 539 | 530 | 539 | 5,000 |
2013/06/17 | 522 | 525 | 522 | 525 | 7,000 |
2013/06/14 | 520 | 520 | 515 | 515 | 5,000 |
2013/06/13 | 520 | 520 | 512 | 520 | 4,000 |
2013/06/12 | 520 | 520 | 520 | 520 | 2,000 |
2013/06/11 | 534 | 534 | 534 | 534 | 7,000 |
2013/06/10 | 511 | 530 | 511 | 530 | 6,000 |
2013/06/07 | 521 | 521 | 510 | 510 | 3,000 |
2013/06/06 | 537 | 537 | 530 | 530 | 9,000 |
2013/06/05 | 540 | 541 | 540 | 541 | 2,000 |
2013/06/04 | 539 | 541 | 538 | 541 | 4,000 |
2013/06/03 | 542 | 549 | 542 | 549 | 3,000 |
2013/05/31 | 546 | 546 | 543 | 543 | 4,000 |
2013/05/30 | 555 | 555 | 546 | 546 | 2,000 |
2013/05/29 | 545 | 556 | 545 | 555 | 8,000 |
2013/05/28 | 535 | 536 | 535 | 536 | 3,000 |
2013/05/27 | 551 | 551 | 538 | 539 | 11,000 |
2013/05/24 | 580 | 580 | 550 | 550 | 22,000 |
2013/05/23 | 607 | 607 | 580 | 580 | 8,000 |
2013/05/22 | 600 | 605 | 600 | 605 | 5,000 |
2013/05/21 | 590 | 596 | 590 | 596 | 10,000 |
2013/05/20 | 585 | 585 | 585 | 585 | 8,000 |
2013/05/16 | 581 | 584 | 581 | 584 | 5,000 |
2013/05/15 | 582 | 583 | 581 | 581 | 12,000 |
2013/05/14 | 586 | 587 | 576 | 581 | 5,000 |
2013/05/13 | 585 | 597 | 584 | 588 | 19,000 |
2013/05/10 | 564 | 570 | 543 | 570 | 19,000 |
2013/05/09 | 563 | 564 | 563 | 564 | 2,000 |
2013/05/08 | 541 | 563 | 541 | 563 | 13,000 |
2013/05/07 | 530 | 542 | 530 | 541 | 6,000 |
2013/05/02 | 530 | 540 | 527 | 527 | 3,000 |
2013/05/01 | 548 | 550 | 527 | 537 | 9,000 |
2013/04/30 | 542 | 545 | 542 | 543 | 8,000 |
2013/04/26 | 545 | 545 | 537 | 537 | 5,000 |
2013/04/25 | 532 | 532 | 532 | 532 | 3,000 |
2013/04/24 | 526 | 538 | 525 | 530 | 12,000 |
2013/04/23 | 523 | 523 | 523 | 523 | 5,000 |
2013/04/22 | 523 | 524 | 518 | 523 | 4,000 |
2013/04/19 | 523 | 523 | 523 | 523 | 1,000 |
2013/04/17 | 511 | 525 | 511 | 525 | 12,000 |
2013/04/15 | 525 | 525 | 525 | 525 | 2,000 |
2013/04/12 | 520 | 525 | 520 | 525 | 2,000 |
2013/04/11 | 525 | 525 | 520 | 525 | 12,000 |
2013/04/10 | 515 | 520 | 515 | 520 | 6,000 |
2013/04/09 | 515 | 517 | 511 | 511 | 7,000 |
2013/04/08 | 515 | 515 | 515 | 515 | 1,000 |
2013/04/05 | 503 | 517 | 503 | 517 | 7,000 |
2013/04/04 | 498 | 502 | 495 | 502 | 6,000 |
2013/04/03 | 499 | 499 | 498 | 498 | 10,000 |
2013/04/02 | 502 | 502 | 495 | 499 | 10,000 |
2013/04/01 | 514 | 514 | 507 | 507 | 5,000 |
2013/03/29 | 514 | 514 | 514 | 514 | 2,000 |
2013/03/28 | 517 | 517 | 515 | 516 | 12,000 |
2013/03/27 | 515 | 519 | 515 | 517 | 6,000 |
2013/03/26 | 532 | 532 | 532 | 532 | 1,000 |
2013/03/25 | 537 | 537 | 537 | 537 | 8,000 |
2013/03/22 | 537 | 537 | 537 | 537 | 1,000 |
2013/03/21 | 535 | 540 | 535 | 537 | 5,000 |
2013/03/19 | 534 | 535 | 534 | 535 | 4,000 |
2013/03/15 | 533 | 534 | 533 | 534 | 2,000 |
2013/03/14 | 530 | 533 | 530 | 533 | 2,000 |
2013/03/13 | 529 | 529 | 524 | 524 | 7,000 |
2013/03/12 | 518 | 527 | 518 | 524 | 9,000 |
2013/03/11 | 512 | 517 | 512 | 517 | 2,000 |
2013/03/08 | 508 | 512 | 508 | 512 | 8,000 |
2013/03/07 | 508 | 510 | 505 | 508 | 29,000 |
2013/03/06 | 507 | 508 | 507 | 508 | 4,000 |
2013/03/05 | 505 | 507 | 505 | 507 | 6,000 |
2013/03/04 | 500 | 505 | 500 | 505 | 5,000 |
2013/03/01 | 500 | 500 | 497 | 497 | 3,000 |
2013/02/27 | 505 | 505 | 505 | 505 | 2,000 |
2013/02/26 | 504 | 507 | 504 | 507 | 5,000 |
2013/02/25 | 498 | 504 | 498 | 504 | 5,000 |
2013/02/22 | 495 | 499 | 495 | 497 | 4,000 |
2013/02/21 | 498 | 498 | 495 | 495 | 12,000 |
2013/02/20 | 498 | 500 | 498 | 498 | 8,000 |
2013/02/19 | 498 | 498 | 498 | 498 | 2,000 |
2013/02/18 | 498 | 498 | 498 | 498 | 2,000 |
2013/02/15 | 499 | 499 | 498 | 498 | 2,000 |
2013/02/14 | 500 | 508 | 500 | 500 | 4,000 |
2013/02/13 | 507 | 507 | 500 | 500 | 8,000 |
2013/02/12 | 502 | 504 | 502 | 504 | 2,000 |
2013/02/07 | 500 | 500 | 498 | 498 | 3,000 |
2013/02/06 | 496 | 500 | 496 | 500 | 5,000 |
2013/02/05 | 499 | 499 | 496 | 496 | 4,000 |
2013/02/04 | 500 | 500 | 499 | 500 | 32,000 |
2013/02/01 | 496 | 500 | 496 | 500 | 5,000 |
2013/01/31 | 496 | 496 | 496 | 496 | 1,000 |
2013/01/30 | 496 | 496 | 496 | 496 | 2,000 |
2013/01/29 | 499 | 499 | 499 | 499 | 3,000 |
2013/01/25 | 499 | 499 | 499 | 499 | 10,000 |
2013/01/23 | 499 | 499 | 499 | 499 | 3,000 |
2013/01/22 | 497 | 497 | 496 | 496 | 3,000 |
2013/01/21 | 498 | 498 | 497 | 497 | 4,000 |
2013/01/18 | 495 | 495 | 495 | 495 | 1,000 |
2013/01/17 | 500 | 500 | 496 | 496 | 16,000 |
2013/01/16 | 496 | 496 | 496 | 496 | 1,000 |
2013/01/15 | 498 | 498 | 495 | 495 | 9,000 |
2013/01/11 | 494 | 497 | 494 | 497 | 5,000 |
2013/01/10 | 491 | 494 | 491 | 494 | 4,000 |
2013/01/09 | 495 | 495 | 491 | 491 | 4,000 |
2013/01/08 | 500 | 500 | 495 | 495 | 10,000 |
2013/01/07 | 500 | 500 | 500 | 500 | 3,000 |
2013/01/04 | 497 | 500 | 497 | 500 | 6,000 |