！決算発表予定日 2024/05/13
8144東証S信用
業種 卸売業
デンキョーグループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,385 (24/02/07) | 1,127 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,385 (24/02/07) | 1,224 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,288 | 1,299 | 1,280 | 1,280 | -10 | -0.8 | 600 |
| 4/16 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1 | 400 |
| 4/15 | 1,299 | 1,299 | 1,291 | 1,291 | -11 | -0.8 | 200 |
| 4/12 | 1,291 | 1,302 | 1,289 | 1,302 | +9 | +0.7 | 1,000 |
| 4/11 | 1,293 | 1,302 | 1,293 | 1,293 | -2 | -0.2 | 1,000 |
| 4/10 | 1,299 | 1,299 | 1,295 | 1,295 | -4 | -0.3 | 3,300 |
| 4/9 | 1,278 | 1,302 | 1,277 | 1,299 | +25 | +2.0 | 1,700 |
| 4/8 | 1,272 | 1,274 | 1,272 | 1,274 | -1 | -0.1 | 2,500 |
| 4/5 | 1,279 | 1,279 | 1,273 | 1,275 | -3 | -0.2 | 1,800 |
| 4/4 | 1,278 | 1,278 | 1,278 | 1,278 | +6 | +0.5 | 500 |
| 4/3 | 1,270 | 1,273 | 1,270 | 1,272 | -11 | -0.9 | 800 |
| 4/2 | 1,290 | 1,290 | 1,283 | 1,283 | -15 | -1.2 | 800 |
| 4/1 | 1,297 | 1,298 | 1,292 | 1,298 | +6 | +0.5 | 700 |
| 3/29 | 1,263 | 1,292 | 1,263 | 1,292 | ー | ー | 4,600 |
| 3/28 | ー | ー | ー | 1,313 | ー | ー | 0 |
| 3/27 | 1,299 | 1,313 | 1,296 | 1,313 | +13 | +1.0 | 3,600 |
| 3/26 | 1,299 | 1,300 | 1,294 | 1,300 | +7 | +0.5 | 4,100 |
| 3/25 | 1,305 | 1,323 | 1,289 | 1,293 | -9 | -0.7 | 6,200 |
| 3/22 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1 | 500 |
| 3/21 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1 | 700 |
| 3/19 | 1,308 | 1,308 | 1,293 | 1,300 | -26 | -2.0 | 1,800 |
| 3/18 | 1,298 | 1,326 | 1,298 | 1,326 | +27 | +2.1 | 1,300 |
| 3/15 | 1,306 | 1,306 | 1,299 | 1,299 | -21 | -1.6 | 300 |
| 3/14 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5 | 100 |
| 3/13 | 1,327 | 1,327 | 1,327 | 1,327 | +29 | +2.2 | 100 |
| 3/12 | 1,298 | 1,298 | 1,298 | 1,298 | -5 | -0.4 | 200 |
| 3/11 | 1,305 | 1,330 | 1,303 | 1,303 | -32 | -2.4 | 3,600 |
| 3/8 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4 | 300 |
| 3/7 | 1,340 | 1,340 | 1,300 | 1,330 | -11 | -0.8 | 1,900 |
| 3/6 | 1,348 | 1,348 | 1,341 | 1,341 | -20 | -1.5 | 1,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて