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
2026/05/07 1,345 1,348 1,326 1,348 400
2026/05/01 1,327 1,336 1,327 1,336 300
2026/04/30 1,338 1,338 1,332 1,332 200
2026/04/28 1,338 1,344 1,336 1,336 500
2026/04/27 1,368 1,368 1,310 1,349 2,500
2026/04/24 1,374 1,374 1,345 1,367 2,500
2026/04/23 1,371 1,374 1,363 1,374 600
2026/04/22 1,361 1,363 1,361 1,363 500
2026/04/21 1,370 1,370 1,361 1,361 300
2026/04/20 1,352 1,387 1,352 1,387 1,300
2026/04/17 1,345 1,396 1,341 1,356 1,600
2026/04/16 1,339 1,345 1,339 1,345 200
2026/04/15 1,339 1,339 1,339 1,339 500
2026/04/14 1,339 1,339 1,339 1,339 400
2026/04/13 1,334 1,340 1,329 1,338 5,300
2026/04/10 1,370 1,370 1,348 1,348 2,400
2026/04/09 1,372 1,372 1,340 1,370 1,900
2026/04/08 1,374 1,374 1,358 1,358 200
2026/04/07 1,355 1,378 1,355 1,374 500
2026/04/06 1,338 1,347 1,338 1,347 200
2026/04/03 1,334 1,334 1,333 1,334 2,500
2026/03/27 1,361 1,361 1,356 1,356 400
2026/03/26 1,385 1,385 1,361 1,361 5,600
2026/03/25 1,364 1,371 1,364 1,371 2,800
2026/03/24 1,364 1,364 1,364 1,364 100
2026/03/23 1,362 1,362 1,360 1,360 600
2026/03/19 1,356 1,371 1,356 1,371 200
2026/03/18 1,369 1,372 1,355 1,371 2,200
2026/03/17 1,372 1,372 1,372 1,372 300
2026/03/16 1,371 1,388 1,341 1,372 3,500
2026/03/13 1,364 1,367 1,363 1,367 1,000
2026/03/12 1,375 1,377 1,364 1,364 400
2026/03/11 1,377 1,377 1,377 1,377 200
2026/03/10 1,381 1,384 1,376 1,376 3,100
2026/03/09 1,352 1,381 1,330 1,381 1,400
2026/03/06 1,355 1,369 1,323 1,369 4,300
2026/03/05 1,342 1,365 1,342 1,355 1,400
2026/03/04 1,388 1,388 1,332 1,332 2,400
2026/03/03 1,405 1,408 1,392 1,395 1,500
2026/03/02 1,409 1,410 1,378 1,409 4,800
2026/02/27 1,395 1,400 1,388 1,399 2,100
2026/02/26 1,405 1,406 1,405 1,405 3,200
2026/02/25 1,360 1,391 1,360 1,391 1,700
2026/02/24 1,341 1,363 1,341 1,360 1,600
2026/02/20 1,340 1,347 1,336 1,341 900
2026/02/19 1,333 1,340 1,333 1,340 600
2026/02/18 1,315 1,333 1,315 1,331 2,100
2026/02/17 1,306 1,309 1,304 1,309 1,200
2026/02/16 1,302 1,312 1,302 1,306 800
2026/02/13 1,300 1,303 1,292 1,292 1,200
2026/02/12 1,301 1,320 1,282 1,312 5,700
2026/02/10 1,274 1,288 1,274 1,288 4,500
2026/02/09 1,271 1,280 1,254 1,274 4,200
2026/02/06 1,262 1,275 1,262 1,268 2,000
2026/02/05 1,264 1,268 1,258 1,261 1,300
2026/02/04 1,260 1,265 1,254 1,264 1,700
2026/02/03 1,254 1,260 1,254 1,260 400
2026/02/02 1,264 1,264 1,253 1,253 300
2026/01/30 1,254 1,264 1,253 1,254 1,300
2026/01/29 1,258 1,258 1,251 1,251 700
2026/01/28 1,246 1,270 1,246 1,258 11,300
2026/01/27 1,245 1,247 1,245 1,246 700
2026/01/26 1,258 1,258 1,244 1,244 3,000
2026/01/23 1,259 1,262 1,259 1,260 4,300
2026/01/22 1,255 1,260 1,244 1,259 3,700
2026/01/21 1,244 1,245 1,237 1,245 2,400
2026/01/20 1,244 1,247 1,244 1,245 1,400
2026/01/19 1,242 1,255 1,240 1,244 6,900
2026/01/16 1,242 1,244 1,238 1,239 4,300
2026/01/15 1,238 1,242 1,237 1,242 1,300
2026/01/14 1,241 1,242 1,236 1,238 7,800
2026/01/13 1,236 1,245 1,236 1,240 3,700
2026/01/09 1,238 1,238 1,238 1,238 2,100
2026/01/08 1,239 1,250 1,237 1,239 5,300
2026/01/07 1,241 1,242 1,238 1,239 1,100
2026/01/06 1,237 1,241 1,237 1,241 900
2026/01/05 1,239 1,248 1,238 1,238 5,200

このページの先頭へ