！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,288 | 1,288 | 1,285 | 1,288 | 0 | 0.0 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,278 | 1,303 | 1,278 | 1,288 | +10 | +0.8 | 8,600 |
| 4/19 | 1,299 | 1,299 | 1,277 | 1,278 | -24 | -1.8 | 2,000 |
| 4/12 | 1,272 | 1,302 | 1,272 | 1,302 | +27 | +2.1 | 9,500 |
| 4/5 | 1,297 | 1,298 | 1,270 | 1,275 | -17 | -1.3 | 4,600 |
| 3/29 | 1,305 | 1,323 | 1,263 | 1,292 | -10 | -0.8 | 18,500 |
| 3/22 | 1,298 | 1,326 | 1,293 | 1,302 | +3 | +0.2 | 4,300 |
| 3/15 | 1,305 | 1,330 | 1,298 | 1,299 | -36 | -2.7 | 4,300 |
| 3/8 | 1,352 | 1,361 | 1,300 | 1,335 | -17 | -1.3 | 5,300 |
| 3/1 | 1,360 | 1,365 | 1,352 | 1,352 | +3 | +0.2 | 9,600 |
| 2/22 | 1,322 | 1,349 | 1,322 | 1,349 | +15 | +1.1 | 7,800 |
| 2/16 | 1,335 | 1,364 | 1,334 | 1,334 | 0 | 0.0 | 13,200 |
| 2/9 | 1,340 | 1,385 | 1,303 | 1,334 | -1 | -0.1 | 11,600 |
| 2/2 | 1,302 | 1,338 | 1,302 | 1,335 | +36 | +2.8 | 17,900 |
| 1/26 | 1,271 | 1,306 | 1,271 | 1,299 | +28 | +2.2 | 6,600 |
| 1/19 | 1,293 | 1,293 | 1,224 | 1,271 | -9 | -0.7 | 19,600 |
| 1/12 | 1,260 | 1,295 | 1,258 | 1,280 | +20 | +1.6 | 10,300 |
| 1/5 | 1,248 | 1,261 | 1,248 | 1,260 | +12 | +1.0 | 8,400 |
| 12/29 | 1,231 | 1,248 | 1,205 | 1,248 | +18 | +1.5 | 26,000 |
| 12/22 | 1,247 | 1,247 | 1,219 | 1,230 | -17 | -1.4 | 29,300 |
| 12/15 | 1,257 | 1,265 | 1,225 | 1,247 | -10 | -0.8 | 18,900 |
| 12/8 | 1,238 | 1,257 | 1,233 | 1,257 | +20 | +1.6 | 10,100 |
| 12/1 | 1,220 | 1,239 | 1,220 | 1,237 | +17 | +1.4 | 3,600 |
| 11/24 | 1,216 | 1,232 | 1,216 | 1,220 | -12 | -1.0 | 1,800 |
| 11/17 | 1,233 | 1,237 | 1,214 | 1,232 | +12 | +1.0 | 7,100 |
| 11/10 | 1,219 | 1,229 | 1,188 | 1,220 | +19 | +1.6 | 9,000 |
| 11/2 | 1,216 | 1,220 | 1,200 | 1,201 | -37 | -3.0 | 6,300 |
| 10/27 | 1,223 | 1,238 | 1,206 | 1,238 | +15 | +1.2 | 4,000 |
| 10/20 | 1,222 | 1,245 | 1,202 | 1,223 | -6 | -0.5 | 7,300 |
| 10/13 | 1,270 | 1,270 | 1,221 | 1,229 | -45 | -3.5 | 15,300 |
| 10/6 | 1,261 | 1,310 | 1,192 | 1,274 | +19 | +1.5 | 8,100 |
▶︎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