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) | 1,188 (23/11/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,294 | 1,311 | 1,294 | 1,300 | +5 | +0.4 | 6,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/26 | 1,306 | 1,306 | 1,299 | 1,299 | +2 | +0.2 | 1,200 |
| 1/25 | 1,306 | 1,306 | 1,297 | 1,297 | +7 | +0.5 | 1,400 |
| 1/24 | 1,291 | 1,291 | 1,286 | 1,290 | +2 | +0.2 | 2,300 |
| 1/23 | 1,283 | 1,298 | 1,283 | 1,288 | +5 | +0.4 | 1,000 |
| 1/22 | 1,271 | 1,283 | 1,271 | 1,283 | +12 | +0.9 | 700 |
| 1/19 | 1,264 | 1,272 | 1,264 | 1,271 | +3 | +0.2 | 2,400 |
| 1/18 | 1,268 | 1,277 | 1,268 | 1,268 | 0 | 0.0 | 900 |
| 1/17 | 1,284 | 1,288 | 1,224 | 1,268 | -16 | -1.3 | 12,800 |
| 1/16 | 1,285 | 1,287 | 1,284 | 1,284 | -4 | -0.3 | 900 |
| 1/15 | 1,293 | 1,293 | 1,286 | 1,288 | +8 | +0.6 | 2,600 |
| 1/12 | 1,282 | 1,295 | 1,274 | 1,280 | +10 | +0.8 | 1,100 |
| 1/11 | 1,267 | 1,270 | 1,266 | 1,270 | +2 | +0.2 | 1,200 |
| 1/10 | 1,258 | 1,270 | 1,258 | 1,268 | +3 | +0.2 | 6,100 |
| 1/9 | 1,260 | 1,267 | 1,260 | 1,265 | +5 | +0.4 | 1,900 |
| 1/5 | 1,256 | 1,261 | 1,256 | 1,260 | +4 | +0.3 | 6,100 |
| 1/4 | 1,248 | 1,256 | 1,248 | 1,256 | +8 | +0.6 | 2,300 |
| 12/29 | 1,242 | 1,248 | 1,241 | 1,248 | +10 | +0.8 | 900 |
| 12/28 | 1,233 | 1,238 | 1,227 | 1,238 | +12 | +1.0 | 2,800 |
| 12/27 | 1,220 | 1,230 | 1,220 | 1,226 | -2 | -0.2 | 5,400 |
| 12/26 | 1,228 | 1,229 | 1,205 | 1,228 | +6 | +0.5 | 6,300 |
| 12/25 | 1,231 | 1,231 | 1,222 | 1,222 | -8 | -0.7 | 10,600 |
| 12/22 | 1,238 | 1,238 | 1,230 | 1,230 | 0 | 0.0 | 3,800 |
| 12/21 | 1,230 | 1,238 | 1,228 | 1,230 | 0 | 0.0 | 4,500 |
| 12/20 | 1,226 | 1,230 | 1,226 | 1,230 | +4 | +0.3 | 6,800 |
| 12/19 | 1,225 | 1,234 | 1,225 | 1,226 | +4 | +0.3 | 7,000 |
| 12/18 | 1,247 | 1,247 | 1,219 | 1,222 | -25 | -2.0 | 7,200 |
| 12/15 | 1,227 | 1,249 | 1,227 | 1,247 | +20 | +1.6 | 600 |
| 12/14 | 1,225 | 1,248 | 1,225 | 1,227 | -23 | -1.8 | 1,100 |
| 12/13 | 1,244 | 1,250 | 1,244 | 1,250 | +5 | +0.4 | 500 |
| 12/12 | 1,258 | 1,258 | 1,245 | 1,245 | -12 | -1.0 | 700 |
▶︎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