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
2020/12/30 1,211 1,212 1,211 1,212 300
2020/12/29 1,218 1,237 1,218 1,225 1,400
2020/12/28 1,218 1,218 1,218 1,218 600
2020/12/25 1,230 1,230 1,212 1,230 7,600
2020/12/24 1,239 1,239 1,210 1,230 2,300
2020/12/23 1,232 1,244 1,232 1,240 600
2020/12/22 1,231 1,240 1,228 1,232 3,200
2020/12/21 1,242 1,275 1,238 1,240 4,200
2020/12/18 1,235 1,249 1,232 1,240 1,300
2020/12/17 1,245 1,258 1,236 1,236 3,300
2020/12/16 1,235 1,258 1,235 1,245 4,100
2020/12/15 1,218 1,223 1,214 1,218 900
2020/12/14 1,246 1,246 1,225 1,228 1,900
2020/12/11 1,241 1,241 1,241 1,241 100
2020/12/10 1,273 1,282 1,201 1,228 20,600
2020/12/09 1,278 1,280 1,261 1,273 2,800
2020/12/08 1,261 1,285 1,261 1,273 2,200
2020/12/07 1,272 1,275 1,260 1,261 1,100
2020/12/04 1,283 1,283 1,258 1,272 3,400
2020/12/03 1,251 1,285 1,251 1,284 2,700
2020/12/02 1,230 1,249 1,230 1,249 1,100
2020/12/01 1,229 1,230 1,216 1,230 1,100
2020/11/30 1,219 1,229 1,219 1,229 200
2020/11/27 1,206 1,230 1,206 1,219 2,300
2020/11/26 1,210 1,223 1,206 1,208 1,000
2020/11/25 1,233 1,248 1,223 1,223 5,200
2020/11/24 1,220 1,233 1,216 1,233 1,400
2020/11/20 1,189 1,240 1,189 1,216 2,400
2020/11/19 1,188 1,198 1,170 1,189 1,800
2020/11/18 1,180 1,197 1,180 1,188 600
2020/11/17 1,188 1,192 1,180 1,180 2,500
2020/11/16 1,209 1,209 1,183 1,188 1,300
2020/11/13 1,191 1,209 1,189 1,209 800
2020/11/12 1,220 1,220 1,191 1,196 1,400
2020/11/11 1,208 1,218 1,180 1,190 3,700
2020/11/10 1,240 1,258 1,205 1,209 6,200
2020/11/09 1,202 1,269 1,200 1,225 27,300
2020/11/06 1,109 1,117 1,097 1,112 4,300
2020/11/05 1,092 1,106 1,092 1,104 400
2020/11/04 1,115 1,115 1,100 1,104 2,100
2020/11/02 1,084 1,094 1,074 1,093 7,500
2020/10/30 1,084 1,085 1,067 1,079 2,000
2020/10/29 1,050 1,090 1,050 1,066 1,400
2020/10/28 1,066 1,071 1,060 1,063 6,700
2020/10/27 1,088 1,088 1,061 1,062 4,600
2020/10/26 1,085 1,110 1,076 1,078 8,700
2020/10/23 1,060 1,071 1,060 1,067 1,100
2020/10/22 1,087 1,087 1,047 1,050 1,900
2020/10/21 1,088 1,088 1,088 1,088 100
2020/10/19 1,090 1,090 1,090 1,090 400
2020/10/15 1,097 1,097 1,097 1,097 100
2020/10/14 1,097 1,097 1,097 1,097 200
2020/10/12 1,101 1,101 1,082 1,090 4,500
2020/10/09 1,101 1,101 1,101 1,101 100
2020/10/08 1,099 1,099 1,094 1,094 600
2020/10/06 1,071 1,123 1,071 1,097 1,000
2020/10/05 1,075 1,075 1,070 1,071 1,100
2020/10/02 1,049 1,099 1,049 1,064 900
2020/09/30 1,104 1,104 1,048 1,048 2,200
2020/09/29 1,120 1,128 1,100 1,100 1,100
2020/09/28 1,105 1,151 1,105 1,120 1,800
2020/09/25 1,132 1,148 1,103 1,103 7,000
2020/09/24 1,130 1,133 1,130 1,130 1,000
2020/09/23 1,090 1,116 1,090 1,112 1,100
2020/09/16 1,098 1,100 1,081 1,081 500
2020/09/15 1,100 1,100 1,088 1,088 400
2020/09/14 1,040 1,040 1,040 1,040 1,100
2020/09/11 1,094 1,100 1,050 1,052 6,400
2020/09/10 1,060 1,089 1,060 1,083 1,100
2020/09/09 1,052 1,052 1,050 1,050 500
2020/09/08 1,060 1,060 1,060 1,060 300
2020/09/07 1,052 1,072 1,052 1,072 500
2020/09/04 1,045 1,073 1,044 1,046 900
2020/09/02 1,063 1,063 1,063 1,063 1,800
2020/09/01 1,075 1,075 1,075 1,075 100
2020/08/31 1,068 1,077 1,068 1,073 1,200
2020/08/27 1,091 1,098 1,085 1,098 900
2020/08/26 1,120 1,120 1,086 1,091 5,300
2020/08/25 1,076 1,109 1,076 1,109 1,800
2020/08/24 1,080 1,080 1,076 1,076 400
2020/08/13 1,080 1,100 1,070 1,077 1,900
2020/08/12 1,109 1,113 1,091 1,091 4,500
2020/08/11 1,044 1,109 1,044 1,098 1,700
2020/08/07 1,037 1,071 1,037 1,042 2,900
2020/08/06 1,154 1,176 1,067 1,067 6,100
2020/08/05 994 1,005 994 1,004 1,800
2020/08/04 984 1,020 984 990 1,000
2020/08/03 984 984 984 984 200
2020/07/31 980 984 980 984 200
2020/07/30 985 992 980 980 3,200
2020/07/29 991 991 980 980 3,600
2020/07/27 1,006 1,014 1,006 1,014 4,800
2020/07/22 1,005 1,006 1,005 1,006 1,500
2020/07/21 996 1,008 996 1,005 2,200
2020/07/17 988 998 988 995 800
2020/07/16 999 999 987 987 1,000
2020/07/15 995 997 987 987 700
2020/07/13 988 1,003 988 999 26,400
2020/07/10 1,000 1,020 1,000 1,018 8,800
2020/07/09 1,010 1,016 997 997 5,300
2020/07/08 1,009 1,013 1,002 1,007 2,100
2020/07/07 1,012 1,018 992 1,003 4,000
2020/07/06 1,002 1,017 1,002 1,003 4,700
2020/07/03 1,001 1,002 980 994 11,900
2020/07/02 1,018 1,019 1,013 1,013 400
2020/07/01 1,003 1,010 997 1,010 1,100
2020/06/30 988 1,003 988 1,003 1,700
2020/06/29 996 1,000 985 1,000 1,400
2020/06/26 983 998 983 991 1,600
2020/06/25 1,000 1,002 987 990 7,700
2020/06/23 1,015 1,020 1,000 1,000 5,500
2020/06/22 1,010 1,010 1,010 1,010 1,000
2020/06/19 998 1,001 998 1,001 300
2020/06/18 990 1,002 987 987 400
2020/06/16 997 1,002 993 993 600
2020/06/15 998 1,004 986 986 4,500
2020/06/12 980 993 963 993 7,400
2020/06/11 1,000 1,001 991 991 1,600
2020/06/10 1,010 1,013 1,010 1,013 4,400
2020/06/09 1,014 1,014 1,005 1,010 400
2020/06/08 1,018 1,018 1,012 1,014 500
2020/06/05 994 1,013 993 993 2,500
2020/06/04 989 991 984 991 900
2020/06/02 993 993 984 988 2,400
2020/06/01 988 993 984 993 3,400
2020/05/29 987 988 987 988 800
2020/05/28 982 988 980 988 6,500
2020/05/27 986 986 986 986 200
2020/05/26 975 985 974 985 700
2020/05/25 983 983 975 975 4,800
2020/05/22 977 982 977 982 800
2020/05/21 980 980 980 980 300
2020/05/20 967 967 967 967 200
2020/05/19 975 983 967 967 1,700
2020/05/18 971 971 971 971 100
2020/05/15 961 961 961 961 100
2020/05/14 985 985 957 958 8,300
2020/05/13 983 983 983 983 200
2020/05/12 995 995 982 983 400
2020/05/11 977 992 977 988 600
2020/05/08 961 992 961 992 1,100
2020/05/07 979 979 955 955 600
2020/05/01 960 977 947 977 7,400
2020/04/30 921 991 921 973 15,000
2020/04/28 911 920 911 920 2,300
2020/04/27 920 920 901 901 6,900
2020/04/24 908 910 908 910 1,700
2020/04/23 916 916 915 916 700
2020/04/22 901 901 901 901 100
2020/04/21 920 920 901 905 1,000
2020/04/20 924 924 914 914 400
2020/04/17 935 935 935 935 100
2020/04/16 920 920 910 911 800
2020/04/15 928 930 928 930 200
2020/04/14 912 924 912 915 1,600
2020/04/13 941 941 911 911 5,000
2020/04/10 939 942 930 941 2,800
2020/04/09 896 903 896 896 1,600
2020/04/08 895 897 895 897 400
2020/04/07 873 895 873 895 800
2020/04/06 850 872 847 872 600
2020/04/03 854 854 850 850 6,500
2020/04/02 871 872 852 852 7,300
2020/04/01 880 880 871 874 9,300
2020/03/31 886 886 872 880 3,000
2020/03/30 900 903 880 881 3,600
2020/03/27 966 966 922 922 700
2020/03/26 910 916 885 906 3,200
2020/03/25 954 1,003 939 1,000 6,700
2020/03/24 966 966 966 966 100
2020/03/23 870 880 855 876 1,500
2020/03/19 896 896 860 870 21,700
2020/03/18 920 920 880 896 18,500
2020/03/17 855 920 847 920 51,200
2020/03/16 989 990 968 975 7,100
2020/03/13 1,000 1,000 961 972 5,900
2020/03/12 1,050 1,050 1,025 1,025 600
2020/03/11 1,110 1,110 1,079 1,089 500
2020/03/10 1,099 1,099 1,057 1,057 10,300
2020/03/09 1,100 1,104 1,100 1,100 3,400
2020/03/06 1,140 1,144 1,130 1,130 2,400
2020/03/05 1,142 1,142 1,142 1,142 200
2020/03/04 1,141 1,142 1,141 1,142 700
2020/03/03 1,130 1,144 1,130 1,141 400
2020/03/02 1,136 1,161 1,131 1,144 3,300
2020/02/28 1,190 1,190 1,160 1,166 1,600
2020/02/27 1,196 1,196 1,193 1,193 1,700
2020/02/26 1,198 1,214 1,192 1,196 800
2020/02/25 1,235 1,235 1,195 1,228 4,200
2020/02/21 1,236 1,240 1,235 1,235 400
2020/02/20 1,235 1,235 1,235 1,235 100
2020/02/19 1,235 1,235 1,235 1,235 200
2020/02/18 1,236 1,236 1,221 1,236 400
2020/02/17 1,237 1,237 1,208 1,236 1,600
2020/02/12 1,261 1,266 1,250 1,250 2,700
2020/02/10 1,237 1,260 1,237 1,260 1,900
2020/02/07 1,242 1,242 1,230 1,230 600
2020/02/06 1,249 1,249 1,231 1,242 1,500
2020/02/05 1,231 1,231 1,231 1,231 500
2020/02/04 1,238 1,258 1,238 1,238 300
2020/02/03 1,240 1,260 1,240 1,260 700
2020/01/30 1,242 1,242 1,240 1,240 300
2020/01/29 1,242 1,242 1,242 1,242 200
2020/01/28 1,245 1,245 1,241 1,241 900
2020/01/27 1,268 1,291 1,266 1,266 5,200
2020/01/24 1,258 1,284 1,258 1,268 900
2020/01/23 1,256 1,256 1,256 1,256 200
2020/01/22 1,276 1,276 1,256 1,256 200
2020/01/21 1,257 1,276 1,257 1,276 1,200
2020/01/20 1,262 1,271 1,257 1,257 600
2020/01/17 1,264 1,271 1,260 1,270 1,100
2020/01/16 1,288 1,295 1,267 1,267 5,100
2020/01/15 1,279 1,282 1,279 1,282 300
2020/01/14 1,285 1,285 1,277 1,277 500
2020/01/10 1,267 1,285 1,267 1,282 500
2020/01/08 1,282 1,282 1,264 1,264 700
2020/01/07 1,275 1,282 1,275 1,282 300
2020/01/06 1,287 1,289 1,286 1,286 1,400

このページの先頭へ