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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,155 | 1,163 | 1,155 | 1,160 | -7 | -0.6 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,201 | 1,238 | 1,201 | 1,205 | +4 | +0.3 | 7,400 |
| 10/4 | 1,213 | 1,213 | 1,200 | 1,201 | -12 | -1.0 | 2,800 |
| 9/27 | 1,239 | 1,252 | 1,213 | 1,213 | -26 | -2.1 | 5,500 |
| 9/20 | 1,217 | 1,240 | 1,203 | 1,239 | -1 | -0.1 | 2,400 |
| 9/13 | 1,191 | 1,240 | 1,191 | 1,240 | +40 | +3.3 | 5,600 |
| 9/6 | 1,189 | 1,201 | 1,186 | 1,200 | +11 | +0.9 | 2,000 |
| 8/30 | 1,192 | 1,216 | 1,186 | 1,189 | -3 | -0.3 | 4,400 |
| 8/23 | 1,199 | 1,199 | 1,192 | 1,192 | -7 | -0.6 | 1,500 |
| 8/16 | 1,215 | 1,219 | 1,199 | 1,199 | -16 | -1.3 | 4,600 |
| 8/9 | 1,242 | 1,242 | 1,183 | 1,215 | -42 | -3.3 | 3,800 |
| 8/2 | 1,242 | 1,257 | 1,240 | 1,257 | -10 | -0.8 | 6,500 |
| 7/26 | 1,279 | 1,279 | 1,248 | 1,267 | -12 | -0.9 | 8,100 |
| 7/19 | 1,288 | 1,288 | 1,262 | 1,279 | -23 | -1.8 | 900 |
| 7/12 | 1,255 | 1,308 | 1,255 | 1,302 | +48 | +3.8 | 30,300 |
| 7/5 | 1,257 | 1,259 | 1,251 | 1,254 | +24 | +2.0 | 4,800 |
| 6/28 | 1,225 | 1,241 | 1,225 | 1,230 | +6 | +0.5 | 5,300 |
| 6/21 | 1,215 | 1,225 | 1,214 | 1,224 | +7 | +0.6 | 2,800 |
| 6/14 | 1,217 | 1,230 | 1,215 | 1,217 | +10 | +0.8 | 4,100 |
| 6/7 | 1,215 | 1,215 | 1,201 | 1,207 | -22 | -1.8 | 4,000 |
| 5/31 | 1,225 | 1,233 | 1,220 | 1,229 | +4 | +0.3 | 3,800 |
| 5/24 | 1,217 | 1,238 | 1,215 | 1,225 | +13 | +1.1 | 8,900 |
| 5/17 | 1,213 | 1,224 | 1,207 | 1,212 | 0 | 0.0 | 11,100 |
| 5/10 | 1,261 | 1,261 | 1,210 | 1,212 | -37 | -3.0 | 5,400 |
| 4/26 | 1,261 | 1,261 | 1,226 | 1,249 | -13 | -1.0 | 6,200 |
| 4/19 | 1,259 | 1,264 | 1,252 | 1,262 | +14 | +1.1 | 2,700 |
| 4/12 | 1,242 | 1,264 | 1,231 | 1,248 | +7 | +0.6 | 8,900 |
| 4/5 | 1,242 | 1,253 | 1,229 | 1,241 | -1 | -0.1 | 4,500 |
| 3/29 | 1,240 | 1,270 | 1,240 | 1,242 | +4 | +0.3 | 7,700 |
| 3/22 | 1,224 | 1,254 | 1,224 | 1,238 | ー | ー | 3,600 |
▶︎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
