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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2022/12/28 | 1,157 | 1,171 | 1,157 | 1,171 | 400 |
| 2022/12/27 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2022/12/26 | 1,178 | 1,187 | 1,178 | 1,187 | 4,800 |
| 2022/12/23 | 1,175 | 1,178 | 1,175 | 1,178 | 1,100 |
| 2022/12/22 | 1,148 | 1,151 | 1,148 | 1,150 | 1,800 |
| 2022/12/21 | 1,140 | 1,141 | 1,140 | 1,141 | 200 |
| 2022/12/20 | 1,140 | 1,140 | 1,140 | 1,140 | 600 |
| 2022/12/19 | 1,168 | 1,168 | 1,132 | 1,140 | 5,300 |
| 2022/12/16 | 1,168 | 1,168 | 1,168 | 1,168 | 900 |
| 2022/12/15 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
| 2022/12/14 | 1,205 | 1,205 | 1,202 | 1,202 | 600 |
| 2022/12/13 | 1,228 | 1,228 | 1,210 | 1,210 | 13,200 |
| 2022/12/12 | 1,168 | 1,215 | 1,168 | 1,215 | 8,100 |
| 2022/12/09 | 1,168 | 1,168 | 1,154 | 1,168 | 4,600 |
| 2022/12/08 | 1,169 | 1,172 | 1,160 | 1,168 | 1,500 |
| 2022/12/07 | 1,170 | 1,174 | 1,168 | 1,168 | 2,000 |
| 2022/12/06 | 1,152 | 1,182 | 1,152 | 1,170 | 1,100 |
| 2022/12/05 | 1,168 | 1,168 | 1,168 | 1,168 | 300 |
| 2022/12/02 | 1,168 | 1,169 | 1,168 | 1,168 | 1,200 |
| 2022/12/01 | 1,168 | 1,169 | 1,168 | 1,168 | 1,400 |
| 2022/11/30 | 1,168 | 1,169 | 1,168 | 1,168 | 800 |
| 2022/11/28 | 1,198 | 1,198 | 1,185 | 1,185 | 900 |
| 2022/11/25 | 1,185 | 1,190 | 1,185 | 1,190 | 1,500 |
| 2022/11/24 | 1,163 | 1,185 | 1,163 | 1,185 | 400 |
| 2022/11/22 | 1,160 | 1,165 | 1,160 | 1,163 | 500 |
| 2022/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2022/11/18 | 1,160 | 1,160 | 1,160 | 1,160 | 700 |
| 2022/11/17 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2022/11/16 | 1,160 | 1,160 | 1,160 | 1,160 | 600 |
| 2022/11/11 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2022/11/10 | 1,158 | 1,178 | 1,158 | 1,178 | 2,500 |
| 2022/11/09 | 1,140 | 1,158 | 1,140 | 1,158 | 500 |
| 2022/11/08 | 1,132 | 1,137 | 1,132 | 1,137 | 300 |
| 2022/11/07 | 1,127 | 1,131 | 1,127 | 1,131 | 400 |
| 2022/11/04 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
| 2022/11/02 | 1,130 | 1,130 | 1,128 | 1,128 | 400 |
| 2022/11/01 | 1,136 | 1,136 | 1,130 | 1,130 | 1,700 |
| 2022/10/31 | 1,174 | 1,206 | 1,135 | 1,139 | 5,300 |
| 2022/10/28 | 1,155 | 1,155 | 1,155 | 1,155 | 300 |
| 2022/10/25 | 1,163 | 1,163 | 1,150 | 1,150 | 2,300 |
| 2022/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | 400 |
| 2022/10/21 | 1,145 | 1,145 | 1,143 | 1,145 | 400 |
| 2022/10/20 | 1,145 | 1,145 | 1,145 | 1,145 | 400 |
| 2022/10/19 | 1,146 | 1,146 | 1,146 | 1,146 | 500 |
| 2022/10/18 | 1,150 | 1,151 | 1,146 | 1,146 | 1,200 |
| 2022/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2022/10/14 | 1,149 | 1,171 | 1,149 | 1,171 | 500 |
| 2022/10/13 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2022/10/12 | 1,173 | 1,173 | 1,151 | 1,151 | 1,200 |
| 2022/10/11 | 1,166 | 1,167 | 1,166 | 1,167 | 2,500 |
| 2022/10/06 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2022/10/05 | 1,163 | 1,165 | 1,152 | 1,152 | 2,300 |
| 2022/10/04 | 1,161 | 1,165 | 1,161 | 1,165 | 700 |
| 2022/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2022/09/30 | 1,161 | 1,163 | 1,160 | 1,160 | 2,200 |
| 2022/09/29 | 1,157 | 1,158 | 1,157 | 1,158 | 200 |
| 2022/09/28 | 1,173 | 1,173 | 1,158 | 1,173 | 500 |
| 2022/09/27 | 1,170 | 1,170 | 1,170 | 1,170 | 600 |
| 2022/09/26 | 1,176 | 1,176 | 1,168 | 1,168 | 1,400 |
| 2022/09/22 | 1,176 | 1,176 | 1,166 | 1,176 | 2,300 |
| 2022/09/21 | 1,157 | 1,178 | 1,157 | 1,178 | 1,500 |
| 2022/09/20 | 1,201 | 1,202 | 1,158 | 1,179 | 4,800 |
| 2022/09/16 | 1,202 | 1,210 | 1,201 | 1,201 | 700 |
| 2022/09/15 | 1,206 | 1,206 | 1,206 | 1,206 | 200 |
| 2022/09/13 | 1,207 | 1,215 | 1,207 | 1,215 | 300 |
| 2022/09/12 | 1,217 | 1,219 | 1,215 | 1,215 | 4,700 |
| 2022/09/09 | 1,218 | 1,218 | 1,216 | 1,217 | 500 |
| 2022/09/08 | 1,219 | 1,219 | 1,215 | 1,216 | 2,500 |
| 2022/09/07 | 1,219 | 1,219 | 1,219 | 1,219 | 200 |
| 2022/09/02 | 1,219 | 1,219 | 1,219 | 1,219 | 300 |
| 2022/09/01 | 1,215 | 1,218 | 1,211 | 1,218 | 600 |
| 2022/08/31 | 1,216 | 1,220 | 1,216 | 1,217 | 700 |
| 2022/08/26 | 1,216 | 1,225 | 1,216 | 1,216 | 400 |
| 2022/08/25 | 1,224 | 1,224 | 1,224 | 1,224 | 1,800 |
| 2022/08/24 | 1,218 | 1,224 | 1,218 | 1,224 | 300 |
| 2022/08/23 | 1,219 | 1,219 | 1,218 | 1,218 | 700 |
| 2022/08/22 | 1,218 | 1,219 | 1,218 | 1,219 | 800 |
| 2022/08/19 | 1,219 | 1,219 | 1,219 | 1,219 | 300 |
| 2022/08/18 | 1,221 | 1,221 | 1,221 | 1,221 | 500 |
| 2022/08/17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2022/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
| 2022/08/10 | 1,239 | 1,240 | 1,219 | 1,238 | 4,300 |
| 2022/08/09 | 1,245 | 1,245 | 1,239 | 1,239 | 300 |
| 2022/08/08 | 1,239 | 1,258 | 1,239 | 1,258 | 300 |
| 2022/08/03 | 1,226 | 1,240 | 1,226 | 1,240 | 400 |
| 2022/08/02 | 1,233 | 1,256 | 1,232 | 1,256 | 3,700 |
| 2022/07/29 | 1,250 | 1,250 | 1,249 | 1,250 | 1,200 |
| 2022/07/28 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2022/07/27 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2022/07/26 | 1,261 | 1,261 | 1,259 | 1,259 | 600 |
| 2022/07/25 | 1,261 | 1,262 | 1,261 | 1,261 | 1,900 |
| 2022/07/22 | 1,261 | 1,262 | 1,260 | 1,261 | 1,400 |
| 2022/07/21 | 1,263 | 1,264 | 1,263 | 1,264 | 1,300 |
| 2022/07/20 | 1,262 | 1,263 | 1,261 | 1,263 | 400 |
| 2022/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2022/07/14 | 1,267 | 1,272 | 1,267 | 1,272 | 600 |
| 2022/07/13 | 1,295 | 1,295 | 1,292 | 1,295 | 500 |
| 2022/07/12 | 1,313 | 1,313 | 1,307 | 1,308 | 8,600 |
| 2022/07/11 | 1,263 | 1,307 | 1,263 | 1,307 | 8,000 |
| 2022/07/08 | 1,261 | 1,263 | 1,251 | 1,263 | 6,700 |
| 2022/07/07 | 1,262 | 1,262 | 1,257 | 1,261 | 700 |
| 2022/07/06 | 1,253 | 1,262 | 1,252 | 1,262 | 3,200 |
| 2022/07/05 | 1,249 | 1,260 | 1,247 | 1,260 | 2,600 |
| 2022/07/04 | 1,243 | 1,248 | 1,242 | 1,243 | 2,000 |
| 2022/07/01 | 1,242 | 1,245 | 1,242 | 1,242 | 1,200 |
| 2022/06/30 | 1,242 | 1,243 | 1,241 | 1,241 | 1,400 |
| 2022/06/28 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| 2022/06/27 | 1,242 | 1,243 | 1,242 | 1,243 | 1,200 |
| 2022/06/24 | 1,241 | 1,243 | 1,241 | 1,242 | 1,600 |
| 2022/06/23 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
| 2022/06/21 | 1,239 | 1,239 | 1,239 | 1,239 | 200 |
| 2022/06/20 | 1,221 | 1,223 | 1,221 | 1,223 | 200 |
| 2022/06/17 | 1,222 | 1,234 | 1,220 | 1,221 | 400 |
| 2022/06/15 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2022/06/14 | 1,225 | 1,225 | 1,222 | 1,222 | 300 |
| 2022/06/13 | 1,222 | 1,282 | 1,220 | 1,238 | 5,700 |
| 2022/06/10 | 1,228 | 1,228 | 1,222 | 1,228 | 4,100 |
| 2022/06/09 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2022/06/08 | 1,227 | 1,234 | 1,226 | 1,227 | 2,600 |
| 2022/06/07 | 1,229 | 1,234 | 1,226 | 1,230 | 2,400 |
| 2022/06/06 | 1,229 | 1,229 | 1,229 | 1,229 | 1,700 |
| 2022/06/02 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2022/06/01 | 1,249 | 1,250 | 1,249 | 1,249 | 700 |
| 2022/05/30 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2022/05/27 | 1,229 | 1,230 | 1,220 | 1,229 | 3,100 |
| 2022/05/26 | 1,238 | 1,245 | 1,229 | 1,229 | 500 |
| 2022/05/25 | 1,223 | 1,224 | 1,213 | 1,224 | 3,300 |
| 2022/05/24 | 1,222 | 1,223 | 1,214 | 1,223 | 1,900 |
| 2022/05/23 | 1,214 | 1,227 | 1,214 | 1,227 | 1,500 |
| 2022/05/20 | 1,223 | 1,223 | 1,213 | 1,213 | 1,200 |
| 2022/05/19 | 1,239 | 1,239 | 1,239 | 1,239 | 1,300 |
| 2022/05/18 | 1,245 | 1,245 | 1,244 | 1,244 | 800 |
| 2022/05/17 | 1,253 | 1,253 | 1,242 | 1,253 | 900 |
| 2022/05/16 | 1,292 | 1,292 | 1,272 | 1,272 | 200 |
| 2022/05/13 | 1,343 | 1,343 | 1,284 | 1,292 | 3,200 |
| 2022/05/12 | 1,305 | 1,330 | 1,304 | 1,329 | 1,600 |
| 2022/05/10 | 1,310 | 1,311 | 1,292 | 1,292 | 1,600 |
| 2022/05/09 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2022/05/06 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2022/04/27 | 1,343 | 1,343 | 1,316 | 1,341 | 1,100 |
| 2022/04/26 | 1,343 | 1,345 | 1,343 | 1,343 | 1,100 |
| 2022/04/25 | 1,313 | 1,329 | 1,313 | 1,329 | 500 |
| 2022/04/20 | 1,338 | 1,338 | 1,313 | 1,313 | 800 |
| 2022/04/14 | 1,312 | 1,337 | 1,312 | 1,337 | 900 |
| 2022/04/12 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
| 2022/04/11 | 1,356 | 1,356 | 1,317 | 1,326 | 3,000 |
| 2022/04/08 | 1,358 | 1,358 | 1,356 | 1,356 | 300 |
| 2022/04/06 | 1,355 | 1,364 | 1,350 | 1,364 | 400 |
| 2022/04/05 | 1,360 | 1,364 | 1,341 | 1,357 | 1,700 |
| 2022/04/04 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2022/03/31 | 1,340 | 1,363 | 1,340 | 1,363 | 400 |
| 2022/03/29 | 1,340 | 1,364 | 1,340 | 1,364 | 900 |
| 2022/03/28 | 1,369 | 1,370 | 1,355 | 1,355 | 2,900 |
| 2022/03/25 | 1,350 | 1,358 | 1,350 | 1,355 | 1,200 |
| 2022/03/24 | 1,339 | 1,350 | 1,339 | 1,350 | 300 |
| 2022/03/23 | 1,330 | 1,331 | 1,329 | 1,331 | 2,100 |
| 2022/03/22 | 1,330 | 1,330 | 1,329 | 1,329 | 2,400 |
| 2022/03/18 | 1,335 | 1,339 | 1,331 | 1,331 | 2,500 |
| 2022/03/11 | 1,370 | 1,370 | 1,365 | 1,365 | 2,200 |
| 2022/03/10 | 1,331 | 1,358 | 1,330 | 1,358 | 1,600 |
| 2022/03/09 | 1,316 | 1,330 | 1,316 | 1,330 | 2,700 |
| 2022/03/07 | 1,353 | 1,360 | 1,300 | 1,343 | 4,000 |
| 2022/03/04 | 1,370 | 1,373 | 1,347 | 1,360 | 2,500 |
| 2022/03/02 | 1,358 | 1,358 | 1,354 | 1,355 | 500 |
| 2022/02/28 | 1,377 | 1,377 | 1,374 | 1,374 | 1,700 |
| 2022/02/25 | 1,353 | 1,376 | 1,353 | 1,374 | 1,700 |
| 2022/02/24 | 1,355 | 1,355 | 1,351 | 1,351 | 800 |
| 2022/02/21 | 1,368 | 1,373 | 1,355 | 1,360 | 2,000 |
| 2022/02/18 | 1,368 | 1,368 | 1,368 | 1,368 | 300 |
| 2022/02/16 | 1,368 | 1,368 | 1,368 | 1,368 | 400 |
| 2022/02/14 | 1,377 | 1,377 | 1,359 | 1,368 | 2,200 |
| 2022/02/10 | 1,359 | 1,364 | 1,359 | 1,363 | 1,600 |
| 2022/02/09 | 1,360 | 1,364 | 1,359 | 1,359 | 700 |
| 2022/02/08 | 1,360 | 1,364 | 1,360 | 1,360 | 300 |
| 2022/02/07 | 1,357 | 1,361 | 1,357 | 1,361 | 500 |
| 2022/02/04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/02/03 | 1,360 | 1,365 | 1,360 | 1,364 | 2,100 |
| 2022/02/02 | 1,352 | 1,364 | 1,352 | 1,364 | 800 |
| 2022/02/01 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2022/01/31 | 1,376 | 1,385 | 1,333 | 1,360 | 1,600 |
| 2022/01/28 | 1,340 | 1,350 | 1,340 | 1,350 | 900 |
| 2022/01/27 | 1,348 | 1,360 | 1,344 | 1,344 | 1,600 |
| 2022/01/26 | 1,344 | 1,360 | 1,339 | 1,351 | 1,600 |
| 2022/01/25 | 1,372 | 1,372 | 1,363 | 1,363 | 2,100 |
| 2022/01/24 | 1,375 | 1,385 | 1,370 | 1,372 | 800 |
| 2022/01/21 | 1,360 | 1,363 | 1,349 | 1,363 | 900 |
| 2022/01/20 | 1,360 | 1,364 | 1,349 | 1,360 | 800 |
| 2022/01/19 | 1,360 | 1,370 | 1,349 | 1,360 | 7,200 |
| 2022/01/18 | 1,359 | 1,360 | 1,359 | 1,360 | 500 |
| 2022/01/17 | 1,356 | 1,360 | 1,356 | 1,359 | 300 |
| 2022/01/13 | 1,350 | 1,355 | 1,350 | 1,355 | 400 |
| 2022/01/12 | 1,360 | 1,360 | 1,355 | 1,355 | 1,900 |
| 2022/01/11 | 1,337 | 1,363 | 1,337 | 1,363 | 2,400 |
| 2022/01/07 | 1,329 | 1,338 | 1,329 | 1,337 | 900 |
| 2022/01/06 | 1,333 | 1,344 | 1,322 | 1,329 | 5,100 |
| 2022/01/05 | 1,362 | 1,368 | 1,357 | 1,368 | 400 |
| 2022/01/04 | 1,374 | 1,377 | 1,353 | 1,353 | 1,400 |