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) | 1,176 (23/05/23) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,277 | 1,286 | 1,273 | 1,273 | -5 | -0.4 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 1,288 | 1,291 | 1,255 | 1,255 | -15 | -1.2 | 3,500 |
| 9/22 | 1,261 | 1,291 | 1,261 | 1,270 | +10 | +0.8 | 1,700 |
| 9/15 | 1,275 | 1,298 | 1,259 | 1,260 | -15 | -1.2 | 4,800 |
| 9/8 | 1,278 | 1,291 | 1,232 | 1,275 | +17 | +1.4 | 10,200 |
| 9/1 | 1,261 | 1,273 | 1,255 | 1,258 | +10 | +0.8 | 2,900 |
| 8/25 | 1,255 | 1,255 | 1,211 | 1,248 | -6 | -0.5 | 4,900 |
| 8/18 | 1,250 | 1,254 | 1,250 | 1,254 | +4 | +0.3 | 600 |
| 8/10 | 1,282 | 1,311 | 1,202 | 1,250 | -28 | -2.2 | 10,700 |
| 8/4 | 1,310 | 1,310 | 1,278 | 1,278 | -21 | -1.6 | 1,600 |
| 7/28 | 1,277 | 1,321 | 1,277 | 1,299 | +47 | +3.8 | 4,200 |
| 7/21 | 1,287 | 1,287 | 1,248 | 1,252 | +4 | +0.3 | 1,900 |
| 7/14 | 1,274 | 1,315 | 1,248 | 1,248 | -26 | -2.0 | 29,200 |
| 7/7 | 1,235 | 1,274 | 1,201 | 1,274 | +39 | +3.2 | 11,900 |
| 6/30 | 1,225 | 1,235 | 1,215 | 1,235 | +7 | +0.6 | 4,800 |
| 6/23 | 1,208 | 1,228 | 1,207 | 1,228 | +22 | +1.8 | 4,200 |
| 6/16 | 1,191 | 1,207 | 1,191 | 1,206 | +15 | +1.3 | 6,100 |
| 6/9 | 1,181 | 1,193 | 1,181 | 1,191 | +7 | +0.6 | 2,200 |
| 6/2 | 1,184 | 1,200 | 1,183 | 1,184 | 0 | 0.0 | 6,300 |
| 5/26 | 1,165 | 1,195 | 1,165 | 1,184 | -1 | -0.1 | 6,200 |
| 5/19 | 1,172 | 1,200 | 1,160 | 1,185 | +25 | +2.2 | 10,800 |
| 5/12 | 1,184 | 1,190 | 1,127 | 1,160 | -18 | -1.5 | 23,700 |
| 5/2 | 1,188 | 1,188 | 1,178 | 1,178 | -2 | -0.2 | 200 |
| 4/28 | 1,196 | 1,208 | 1,158 | 1,180 | -17 | -1.4 | 5,200 |
| 4/21 | 1,168 | 1,204 | 1,168 | 1,197 | +6 | +0.5 | 2,900 |
| 4/14 | 1,195 | 1,206 | 1,188 | 1,191 | -4 | -0.3 | 3,700 |
| 4/7 | 1,190 | 1,214 | 1,190 | 1,195 | 0 | 0.0 | 2,400 |
| 3/31 | 1,213 | 1,228 | 1,195 | 1,195 | -10 | -0.8 | 3,700 |
▶︎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