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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,155 | 1,163 | 1,155 | 1,159 | -8 | -0.7 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,175 | 1,182 | 1,157 | 1,167 | -4 | -0.3 | 23,800 |
| 12/6 | 1,155 | 1,187 | 1,154 | 1,171 | +16 | +1.4 | 10,700 |
| 11/29 | 1,142 | 1,160 | 1,139 | 1,155 | +13 | +1.1 | 9,100 |
| 11/22 | 1,127 | 1,152 | 1,127 | 1,142 | +17 | +1.5 | 7,000 |
| 11/15 | 1,138 | 1,138 | 1,107 | 1,125 | -13 | -1.1 | 7,500 |
| 11/8 | 1,167 | 1,186 | 1,110 | 1,138 | -25 | -2.2 | 16,600 |
| 11/1 | 1,152 | 1,188 | 1,143 | 1,163 | +11 | +1.0 | 5,700 |
| 10/25 | 1,173 | 1,182 | 1,152 | 1,152 | -22 | -1.9 | 6,200 |
| 10/18 | 1,155 | 1,190 | 1,151 | 1,174 | 0 | 0.0 | 4,700 |
| 10/11 | 1,161 | 1,179 | 1,151 | 1,174 | +4 | +0.3 | 7,600 |
| 10/4 | 1,129 | 1,178 | 1,129 | 1,170 | +32 | +2.8 | 8,500 |
| 9/27 | 1,182 | 1,182 | 1,130 | 1,138 | -14 | -1.2 | 13,500 |
| 9/20 | 1,147 | 1,152 | 1,133 | 1,152 | +2 | +0.2 | 2,500 |
| 9/13 | 1,123 | 1,159 | 1,122 | 1,150 | +15 | +1.3 | 6,700 |
| 9/6 | 1,156 | 1,170 | 1,130 | 1,135 | -26 | -2.2 | 5,800 |
| 8/30 | 1,144 | 1,170 | 1,132 | 1,161 | +15 | +1.3 | 14,400 |
| 8/23 | 1,162 | 1,162 | 1,130 | 1,146 | -9 | -0.8 | 11,500 |
| 8/16 | 1,160 | 1,161 | 1,141 | 1,155 | +23 | +2.0 | 10,000 |
| 8/9 | 1,150 | 1,156 | 1,080 | 1,132 | -78 | -6.5 | 11,100 |
| 8/2 | 1,264 | 1,271 | 1,210 | 1,210 | -54 | -4.3 | 5,500 |
| 7/26 | 1,280 | 1,298 | 1,264 | 1,264 | -16 | -1.3 | 10,600 |
| 7/19 | 1,289 | 1,289 | 1,280 | 1,280 | -9 | -0.7 | 1,400 |
| 7/12 | 1,304 | 1,309 | 1,285 | 1,289 | -16 | -1.2 | 23,500 |
| 7/5 | 1,282 | 1,315 | 1,282 | 1,305 | +18 | +1.4 | 15,600 |
| 6/28 | 1,284 | 1,298 | 1,267 | 1,287 | +9 | +0.7 | 7,100 |
| 6/21 | 1,286 | 1,290 | 1,277 | 1,278 | -16 | -1.2 | 3,900 |
| 6/14 | 1,284 | 1,311 | 1,282 | 1,294 | +14 | +1.1 | 11,100 |
| 6/7 | 1,280 | 1,289 | 1,278 | 1,280 | +1 | +0.1 | 3,400 |
| 5/31 | 1,295 | 1,298 | 1,279 | 1,279 | -9 | -0.7 | 3,300 |
| 5/24 | 1,277 | 1,288 | 1,273 | 1,288 | +10 | +0.8 | 1,800 |
▶︎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
