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15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) | 1,080 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,385 (24/02/07) | 1,080 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,155 | 1,187 | 1,154 | 1,158 | +3 | +0.3 | 39,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 920 | 924 | 814 | 814 | -108 | -11.7 | 32,500 |
| 09/10 | 996 | 996 | 920 | 922 | -64 | -6.5 | 51,500 |
| 09/09 | 1,036 | 1,040 | 982 | 986 | -38 | -3.7 | 28,500 |
| 09/08 | 1,018 | 1,056 | 1,000 | 1,024 | +2 | +0.2 | 27,000 |
| 09/07 | 1,020 | 1,090 | 1,006 | 1,022 | +12 | +1.2 | 38,000 |
| 09/06 | 986 | 1,030 | 970 | 1,010 | +34 | +3.5 | 44,000 |
| 09/05 | 980 | 1,024 | 972 | 976 | -6 | -0.6 | 23,000 |
| 09/04 | 954 | 984 | 954 | 982 | +28 | +2.9 | 12,000 |
| 09/03 | 974 | 1,032 | 940 | 954 | -14 | -1.5 | 37,500 |
| 09/02 | 952 | 978 | 940 | 968 | +2 | +0.2 | 16,500 |
| 09/01 | 1,040 | 1,040 | 966 | 966 | -60 | -5.9 | 21,000 |
| 08/12 | 920 | 1,026 | 880 | 1,026 | +56 | +5.8 | 28,000 |
| 08/11 | 1,020 | 1,060 | 952 | 970 | +98 | +11.2 | 12,500 |
| 08/10 | 984 | 1,050 | 872 | 872 | -150 | -14.7 | 68,000 |
| 08/09 | 1,176 | 1,180 | 960 | 1,022 | -156 | -13.2 | 44,500 |
| 08/08 | 1,186 | 1,218 | 1,160 | 1,178 | -42 | -3.4 | 17,500 |
| 08/07 | 1,230 | 1,240 | 1,202 | 1,220 | -20 | -1.6 | 38,500 |
| 08/06 | 1,320 | 1,320 | 1,240 | 1,240 | -80 | -6.1 | 27,000 |
| 08/05 | 1,212 | 1,338 | 1,150 | 1,320 | +110 | +9.1 | 38,000 |
| 08/04 | 1,230 | 1,230 | 1,174 | 1,210 | +6 | +0.5 | 26,500 |
| 08/03 | 1,360 | 1,360 | 1,180 | 1,204 | -156 | -11.5 | 53,000 |
| 08/02 | 1,380 | 1,380 | 1,304 | 1,360 | -20 | -1.5 | 69,000 |
| 08/01 | 1,428 | 1,446 | 1,376 | 1,380 | -40 | -2.8 | 42,500 |
| 07/12 | 1,610 | 1,610 | 1,340 | 1,420 | -160 | -10.1 | 110,500 |
| 07/11 | 1,776 | 1,776 | 1,546 | 1,580 | -210 | -11.7 | 36,500 |
| 07/10 | 1,800 | 1,802 | 1,740 | 1,790 | -10 | -0.6 | 79,500 |
| 07/09 | 1,840 | 1,856 | 1,760 | 1,800 | -50 | -2.7 | 96,000 |
| 07/08 | 2,100 | 2,100 | 1,820 | 1,850 | -250 | -11.9 | 59,500 |
| 07/07 | 2,048 | 2,136 | 2,048 | 2,100 | +52 | +2.5 | 93,500 |
| 07/06 | 2,010 | 2,080 | 2,000 | 2,048 | +22 | +1.1 | 57,000 |
▶︎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
