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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,390 | 1,400 | 1,385 | 1,393 | 4,300 |
| 2021/12/29 | 1,388 | 1,393 | 1,388 | 1,393 | 2,400 |
| 2021/12/28 | 1,377 | 1,387 | 1,377 | 1,387 | 200 |
| 2021/12/27 | 1,388 | 1,388 | 1,348 | 1,380 | 2,800 |
| 2021/12/24 | 1,387 | 1,388 | 1,381 | 1,388 | 4,700 |
| 2021/12/23 | 1,372 | 1,387 | 1,372 | 1,387 | 6,200 |
| 2021/12/22 | 1,385 | 1,385 | 1,380 | 1,380 | 200 |
| 2021/12/21 | 1,360 | 1,388 | 1,360 | 1,381 | 2,200 |
| 2021/12/20 | 1,365 | 1,365 | 1,363 | 1,363 | 600 |
| 2021/12/17 | 1,372 | 1,378 | 1,365 | 1,377 | 1,000 |
| 2021/12/16 | 1,371 | 1,371 | 1,368 | 1,368 | 1,100 |
| 2021/12/15 | 1,374 | 1,374 | 1,370 | 1,371 | 500 |
| 2021/12/14 | 1,371 | 1,386 | 1,371 | 1,386 | 200 |
| 2021/12/13 | 1,384 | 1,388 | 1,371 | 1,371 | 300 |
| 2021/12/10 | 1,386 | 1,390 | 1,374 | 1,390 | 14,000 |
| 2021/12/09 | 1,383 | 1,395 | 1,370 | 1,386 | 4,400 |
| 2021/12/08 | 1,387 | 1,388 | 1,380 | 1,383 | 600 |
| 2021/12/07 | 1,373 | 1,383 | 1,360 | 1,383 | 4,000 |
| 2021/12/06 | 1,362 | 1,376 | 1,362 | 1,364 | 1,200 |
| 2021/12/03 | 1,364 | 1,370 | 1,364 | 1,370 | 500 |
| 2021/12/02 | 1,348 | 1,388 | 1,340 | 1,368 | 2,600 |
| 2021/12/01 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
| 2021/11/30 | 1,324 | 1,346 | 1,322 | 1,331 | 1,500 |
| 2021/11/29 | 1,339 | 1,339 | 1,324 | 1,324 | 400 |
| 2021/11/26 | 1,340 | 1,346 | 1,331 | 1,339 | 1,000 |
| 2021/11/25 | 1,360 | 1,360 | 1,350 | 1,351 | 2,400 |
| 2021/11/24 | 1,350 | 1,360 | 1,350 | 1,360 | 800 |
| 2021/11/22 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2021/11/19 | 1,357 | 1,371 | 1,357 | 1,371 | 300 |
| 2021/11/18 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2021/11/16 | 1,370 | 1,375 | 1,363 | 1,375 | 300 |
| 2021/11/15 | 1,383 | 1,383 | 1,361 | 1,380 | 300 |
| 2021/11/12 | 1,385 | 1,385 | 1,356 | 1,383 | 2,700 |
| 2021/11/11 | 1,351 | 1,361 | 1,349 | 1,355 | 5,500 |
| 2021/11/10 | 1,340 | 1,349 | 1,340 | 1,349 | 5,200 |
| 2021/11/09 | 1,329 | 1,340 | 1,329 | 1,340 | 400 |
| 2021/11/08 | 1,330 | 1,348 | 1,329 | 1,335 | 4,600 |
| 2021/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2021/11/02 | 1,351 | 1,352 | 1,350 | 1,350 | 1,200 |
| 2021/11/01 | 1,343 | 1,351 | 1,343 | 1,351 | 500 |
| 2021/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2021/10/28 | 1,370 | 1,370 | 1,357 | 1,357 | 400 |
| 2021/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2021/10/26 | 1,365 | 1,367 | 1,365 | 1,367 | 200 |
| 2021/10/25 | 1,381 | 1,387 | 1,372 | 1,372 | 2,300 |
| 2021/10/22 | 1,387 | 1,400 | 1,376 | 1,381 | 3,400 |
| 2021/10/21 | 1,385 | 1,385 | 1,357 | 1,357 | 200 |
| 2021/10/20 | 1,352 | 1,378 | 1,349 | 1,378 | 1,300 |
| 2021/10/15 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2021/10/14 | 1,351 | 1,369 | 1,351 | 1,369 | 600 |
| 2021/10/13 | 1,372 | 1,372 | 1,351 | 1,351 | 300 |
| 2021/10/12 | 1,428 | 1,429 | 1,356 | 1,372 | 5,600 |
| 2021/10/11 | 1,355 | 1,413 | 1,355 | 1,413 | 2,900 |
| 2021/10/08 | 1,350 | 1,355 | 1,350 | 1,355 | 200 |
| 2021/10/07 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2021/10/06 | 1,341 | 1,341 | 1,341 | 1,341 | 300 |
| 2021/10/05 | 1,348 | 1,350 | 1,345 | 1,350 | 2,000 |
| 2021/10/04 | 1,348 | 1,348 | 1,348 | 1,348 | 400 |
| 2021/10/01 | 1,360 | 1,360 | 1,350 | 1,350 | 1,300 |
| 2021/09/30 | 1,365 | 1,370 | 1,360 | 1,360 | 400 |
| 2021/09/29 | 1,356 | 1,365 | 1,356 | 1,365 | 900 |
| 2021/09/28 | 1,365 | 1,369 | 1,356 | 1,356 | 1,800 |
| 2021/09/27 | 1,368 | 1,368 | 1,351 | 1,356 | 700 |
| 2021/09/24 | 1,344 | 1,350 | 1,342 | 1,345 | 2,600 |
| 2021/09/22 | 1,342 | 1,342 | 1,341 | 1,342 | 600 |
| 2021/09/21 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2021/09/17 | 1,352 | 1,352 | 1,350 | 1,351 | 2,100 |
| 2021/09/15 | 1,359 | 1,359 | 1,351 | 1,352 | 1,100 |
| 2021/09/14 | 1,351 | 1,365 | 1,351 | 1,365 | 1,500 |
| 2021/09/13 | 1,350 | 1,352 | 1,350 | 1,351 | 400 |
| 2021/09/10 | 1,350 | 1,351 | 1,349 | 1,350 | 5,000 |
| 2021/09/09 | 1,346 | 1,350 | 1,346 | 1,350 | 4,100 |
| 2021/09/08 | 1,348 | 1,362 | 1,348 | 1,350 | 1,000 |
| 2021/09/07 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2021/09/03 | 1,346 | 1,356 | 1,346 | 1,346 | 5,500 |
| 2021/09/01 | 1,346 | 1,346 | 1,346 | 1,346 | 200 |
| 2021/08/31 | 1,362 | 1,363 | 1,349 | 1,349 | 4,700 |
| 2021/08/27 | 1,349 | 1,362 | 1,348 | 1,362 | 900 |
| 2021/08/26 | 1,353 | 1,353 | 1,318 | 1,349 | 6,400 |
| 2021/08/25 | 1,340 | 1,340 | 1,339 | 1,339 | 1,300 |
| 2021/08/24 | 1,345 | 1,345 | 1,338 | 1,338 | 200 |
| 2021/08/20 | 1,346 | 1,346 | 1,339 | 1,339 | 1,800 |
| 2021/08/19 | 1,346 | 1,350 | 1,344 | 1,346 | 1,800 |
| 2021/08/18 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2021/08/17 | 1,360 | 1,377 | 1,355 | 1,377 | 400 |
| 2021/08/16 | 1,367 | 1,367 | 1,367 | 1,367 | 300 |
| 2021/08/13 | 1,336 | 1,367 | 1,335 | 1,367 | 1,600 |
| 2021/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | 400 |
| 2021/08/11 | 1,347 | 1,350 | 1,315 | 1,328 | 3,300 |
| 2021/08/10 | 1,430 | 1,430 | 1,360 | 1,361 | 7,000 |
| 2021/08/06 | 1,425 | 1,425 | 1,392 | 1,392 | 600 |
| 2021/08/04 | 1,447 | 1,447 | 1,407 | 1,407 | 500 |
| 2021/08/03 | 1,450 | 1,460 | 1,450 | 1,454 | 1,200 |
| 2021/08/02 | 1,420 | 1,467 | 1,420 | 1,447 | 1,100 |
| 2021/07/30 | 1,438 | 1,438 | 1,425 | 1,433 | 600 |
| 2021/07/29 | 1,433 | 1,433 | 1,424 | 1,424 | 200 |
| 2021/07/28 | 1,408 | 1,411 | 1,408 | 1,411 | 400 |
| 2021/07/27 | 1,422 | 1,428 | 1,411 | 1,411 | 500 |
| 2021/07/26 | 1,389 | 1,446 | 1,361 | 1,401 | 11,900 |
| 2021/07/21 | 1,386 | 1,406 | 1,385 | 1,389 | 1,100 |
| 2021/07/20 | 1,393 | 1,401 | 1,380 | 1,380 | 1,400 |
| 2021/07/19 | 1,433 | 1,433 | 1,397 | 1,412 | 2,900 |
| 2021/07/16 | 1,444 | 1,466 | 1,444 | 1,462 | 700 |
| 2021/07/15 | 1,505 | 1,507 | 1,455 | 1,465 | 1,300 |
| 2021/07/14 | 1,522 | 1,549 | 1,425 | 1,475 | 8,400 |
| 2021/07/13 | 1,483 | 1,508 | 1,483 | 1,506 | 9,000 |
| 2021/07/12 | 1,426 | 1,470 | 1,426 | 1,468 | 3,700 |
| 2021/07/09 | 1,432 | 1,446 | 1,422 | 1,422 | 7,400 |
| 2021/07/08 | 1,437 | 1,458 | 1,435 | 1,449 | 4,500 |
| 2021/07/07 | 1,408 | 1,439 | 1,407 | 1,430 | 2,400 |
| 2021/07/06 | 1,410 | 1,420 | 1,405 | 1,405 | 900 |
| 2021/07/05 | 1,390 | 1,405 | 1,390 | 1,403 | 2,400 |
| 2021/07/02 | 1,379 | 1,401 | 1,379 | 1,390 | 3,700 |
| 2021/07/01 | 1,377 | 1,380 | 1,372 | 1,372 | 900 |
| 2021/06/30 | 1,378 | 1,378 | 1,355 | 1,378 | 900 |
| 2021/06/29 | 1,379 | 1,380 | 1,377 | 1,380 | 1,600 |
| 2021/06/28 | 1,381 | 1,381 | 1,379 | 1,379 | 2,500 |
| 2021/06/25 | 1,359 | 1,368 | 1,359 | 1,368 | 900 |
| 2021/06/24 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2021/06/23 | 1,350 | 1,365 | 1,349 | 1,365 | 700 |
| 2021/06/22 | 1,344 | 1,348 | 1,344 | 1,348 | 300 |
| 2021/06/21 | 1,335 | 1,349 | 1,334 | 1,334 | 800 |
| 2021/06/18 | 1,347 | 1,349 | 1,347 | 1,349 | 400 |
| 2021/06/17 | 1,349 | 1,349 | 1,337 | 1,348 | 600 |
| 2021/06/16 | 1,336 | 1,349 | 1,336 | 1,336 | 1,000 |
| 2021/06/15 | 1,361 | 1,361 | 1,350 | 1,350 | 300 |
| 2021/06/14 | 1,352 | 1,367 | 1,349 | 1,366 | 3,000 |
| 2021/06/11 | 1,362 | 1,362 | 1,349 | 1,352 | 1,400 |
| 2021/06/10 | 1,356 | 1,374 | 1,302 | 1,366 | 7,700 |
| 2021/06/09 | 1,349 | 1,357 | 1,349 | 1,356 | 1,400 |
| 2021/06/08 | 1,332 | 1,349 | 1,332 | 1,349 | 1,800 |
| 2021/06/07 | 1,331 | 1,344 | 1,331 | 1,344 | 500 |
| 2021/06/04 | 1,330 | 1,347 | 1,324 | 1,326 | 1,900 |
| 2021/06/03 | 1,340 | 1,340 | 1,339 | 1,339 | 400 |
| 2021/06/02 | 1,348 | 1,351 | 1,348 | 1,351 | 1,500 |
| 2021/06/01 | 1,340 | 1,350 | 1,337 | 1,346 | 6,900 |
| 2021/05/31 | 1,313 | 1,329 | 1,310 | 1,329 | 2,800 |
| 2021/05/28 | 1,309 | 1,315 | 1,308 | 1,315 | 1,500 |
| 2021/05/27 | 1,311 | 1,311 | 1,309 | 1,310 | 2,300 |
| 2021/05/26 | 1,316 | 1,316 | 1,291 | 1,314 | 3,000 |
| 2021/05/25 | 1,313 | 1,316 | 1,311 | 1,316 | 7,100 |
| 2021/05/24 | 1,316 | 1,316 | 1,262 | 1,313 | 3,900 |
| 2021/05/21 | 1,317 | 1,317 | 1,316 | 1,317 | 2,500 |
| 2021/05/20 | 1,306 | 1,337 | 1,306 | 1,318 | 2,700 |
| 2021/05/19 | 1,294 | 1,300 | 1,292 | 1,300 | 2,600 |
| 2021/05/18 | 1,280 | 1,297 | 1,280 | 1,294 | 1,700 |
| 2021/05/17 | 1,300 | 1,300 | 1,298 | 1,298 | 1,000 |
| 2021/05/14 | 1,262 | 1,317 | 1,262 | 1,306 | 7,800 |
| 2021/05/13 | 1,315 | 1,317 | 1,280 | 1,317 | 1,300 |
| 2021/05/12 | 1,320 | 1,328 | 1,317 | 1,320 | 6,400 |
| 2021/05/11 | 1,284 | 1,329 | 1,283 | 1,320 | 2,700 |
| 2021/05/10 | 1,281 | 1,285 | 1,244 | 1,285 | 6,200 |
| 2021/05/07 | 1,302 | 1,310 | 1,282 | 1,287 | 2,400 |
| 2021/05/06 | 1,302 | 1,302 | 1,302 | 1,302 | 1,200 |
| 2021/04/30 | 1,309 | 1,309 | 1,302 | 1,302 | 800 |
| 2021/04/28 | 1,308 | 1,326 | 1,306 | 1,315 | 800 |
| 2021/04/27 | 1,311 | 1,311 | 1,307 | 1,307 | 200 |
| 2021/04/26 | 1,325 | 1,331 | 1,305 | 1,305 | 4,100 |
| 2021/04/23 | 1,330 | 1,330 | 1,325 | 1,325 | 300 |
| 2021/04/22 | 1,306 | 1,313 | 1,306 | 1,313 | 600 |
| 2021/04/21 | 1,335 | 1,335 | 1,303 | 1,303 | 1,200 |
| 2021/04/19 | 1,347 | 1,351 | 1,338 | 1,338 | 1,000 |
| 2021/04/16 | 1,350 | 1,366 | 1,350 | 1,362 | 900 |
| 2021/04/15 | 1,345 | 1,350 | 1,336 | 1,344 | 600 |
| 2021/04/14 | 1,351 | 1,351 | 1,337 | 1,348 | 700 |
| 2021/04/13 | 1,342 | 1,343 | 1,330 | 1,330 | 2,600 |
| 2021/04/12 | 1,310 | 1,328 | 1,310 | 1,328 | 2,400 |
| 2021/04/09 | 1,311 | 1,321 | 1,306 | 1,310 | 2,100 |
| 2021/04/08 | 1,315 | 1,361 | 1,315 | 1,316 | 2,700 |
| 2021/04/07 | 1,310 | 1,353 | 1,294 | 1,303 | 4,400 |
| 2021/04/06 | 1,326 | 1,327 | 1,302 | 1,302 | 1,400 |
| 2021/04/05 | 1,325 | 1,340 | 1,324 | 1,325 | 2,200 |
| 2021/04/02 | 1,343 | 1,348 | 1,330 | 1,333 | 1,500 |
| 2021/04/01 | 1,352 | 1,359 | 1,341 | 1,342 | 500 |
| 2021/03/31 | 1,340 | 1,356 | 1,340 | 1,352 | 600 |
| 2021/03/30 | 1,360 | 1,360 | 1,341 | 1,341 | 1,100 |
| 2021/03/29 | 1,381 | 1,386 | 1,362 | 1,362 | 3,000 |
| 2021/03/26 | 1,390 | 1,390 | 1,362 | 1,378 | 6,400 |
| 2021/03/25 | 1,362 | 1,377 | 1,351 | 1,377 | 1,600 |
| 2021/03/24 | 1,375 | 1,376 | 1,337 | 1,343 | 2,400 |
| 2021/03/23 | 1,388 | 1,393 | 1,380 | 1,380 | 3,300 |
| 2021/03/22 | 1,378 | 1,393 | 1,377 | 1,377 | 2,700 |
| 2021/03/19 | 1,393 | 1,393 | 1,385 | 1,385 | 1,000 |
| 2021/03/18 | 1,388 | 1,395 | 1,386 | 1,386 | 2,200 |
| 2021/03/17 | 1,369 | 1,385 | 1,369 | 1,385 | 700 |
| 2021/03/16 | 1,382 | 1,382 | 1,366 | 1,368 | 5,000 |
| 2021/03/15 | 1,395 | 1,395 | 1,377 | 1,377 | 3,700 |
| 2021/03/12 | 1,395 | 1,395 | 1,375 | 1,377 | 2,000 |
| 2021/03/11 | 1,377 | 1,390 | 1,365 | 1,385 | 6,400 |
| 2021/03/10 | 1,365 | 1,365 | 1,351 | 1,365 | 2,900 |
| 2021/03/09 | 1,333 | 1,363 | 1,333 | 1,337 | 2,200 |
| 2021/03/08 | 1,354 | 1,365 | 1,330 | 1,354 | 9,800 |
| 2021/03/05 | 1,310 | 1,337 | 1,303 | 1,337 | 12,600 |
| 2021/03/04 | 1,296 | 1,297 | 1,282 | 1,285 | 1,700 |
| 2021/03/03 | 1,299 | 1,300 | 1,299 | 1,300 | 1,000 |
| 2021/03/02 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
| 2021/03/01 | 1,294 | 1,300 | 1,286 | 1,300 | 2,700 |
| 2021/02/26 | 1,265 | 1,276 | 1,265 | 1,267 | 7,300 |
| 2021/02/25 | 1,325 | 1,325 | 1,265 | 1,292 | 6,800 |
| 2021/02/24 | 1,307 | 1,319 | 1,281 | 1,295 | 2,800 |
| 2021/02/22 | 1,281 | 1,308 | 1,281 | 1,297 | 1,700 |
| 2021/02/19 | 1,274 | 1,303 | 1,274 | 1,287 | 2,800 |
| 2021/02/18 | 1,280 | 1,295 | 1,275 | 1,289 | 2,500 |
| 2021/02/17 | 1,284 | 1,295 | 1,260 | 1,288 | 7,000 |
| 2021/02/16 | 1,295 | 1,299 | 1,285 | 1,296 | 2,000 |
| 2021/02/15 | 1,300 | 1,300 | 1,285 | 1,285 | 2,100 |
| 2021/02/12 | 1,324 | 1,324 | 1,279 | 1,292 | 6,700 |
| 2021/02/10 | 1,314 | 1,314 | 1,302 | 1,310 | 1,100 |
| 2021/02/09 | 1,286 | 1,290 | 1,275 | 1,290 | 7,300 |
| 2021/02/08 | 1,315 | 1,315 | 1,285 | 1,292 | 11,500 |
| 2021/02/05 | 1,332 | 1,339 | 1,280 | 1,315 | 48,500 |
| 2021/02/04 | 1,389 | 1,429 | 1,367 | 1,399 | 16,000 |
| 2021/02/03 | 1,346 | 1,370 | 1,346 | 1,364 | 4,300 |
| 2021/02/02 | 1,363 | 1,380 | 1,341 | 1,366 | 2,900 |
| 2021/02/01 | 1,349 | 1,363 | 1,337 | 1,363 | 1,600 |
| 2021/01/29 | 1,376 | 1,397 | 1,317 | 1,319 | 7,200 |
| 2021/01/28 | 1,357 | 1,376 | 1,344 | 1,366 | 9,000 |
| 2021/01/27 | 1,340 | 1,357 | 1,325 | 1,357 | 4,800 |
| 2021/01/26 | 1,310 | 1,320 | 1,299 | 1,310 | 5,800 |
| 2021/01/25 | 1,280 | 1,300 | 1,280 | 1,290 | 3,200 |
| 2021/01/22 | 1,300 | 1,300 | 1,270 | 1,280 | 1,600 |
| 2021/01/21 | 1,280 | 1,289 | 1,241 | 1,254 | 9,600 |
| 2021/01/20 | 1,282 | 1,295 | 1,263 | 1,281 | 1,700 |
| 2021/01/19 | 1,299 | 1,321 | 1,224 | 1,252 | 12,400 |
| 2021/01/18 | 1,245 | 1,283 | 1,245 | 1,282 | 4,900 |
| 2021/01/15 | 1,219 | 1,245 | 1,219 | 1,245 | 1,200 |
| 2021/01/14 | 1,220 | 1,232 | 1,215 | 1,219 | 8,000 |
| 2021/01/13 | 1,225 | 1,242 | 1,225 | 1,232 | 1,100 |
| 2021/01/12 | 1,234 | 1,252 | 1,228 | 1,229 | 9,300 |
| 2021/01/08 | 1,234 | 1,234 | 1,234 | 1,234 | 2,800 |
| 2021/01/07 | 1,207 | 1,234 | 1,207 | 1,234 | 1,100 |
| 2021/01/06 | 1,221 | 1,233 | 1,217 | 1,233 | 1,000 |
| 2021/01/05 | 1,210 | 1,221 | 1,201 | 1,210 | 2,300 |
| 2021/01/04 | 1,211 | 1,211 | 1,211 | 1,211 | 700 |