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) | 1,181 (23/06/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,280 | 1,280 | 1,279 | 1,279 | 0 | 0.0 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,184 | 1,205 | 1,184 | 1,205 | -9 | -0.7 | 1,200 |
| 3/17 | 1,201 | 1,214 | 1,186 | 1,214 | +13 | +1.1 | 800 |
| 3/10 | 1,200 | 1,215 | 1,200 | 1,201 | +1 | +0.1 | 8,000 |
| 3/3 | 1,213 | 1,216 | 1,195 | 1,200 | -13 | -1.1 | 5,900 |
| 2/24 | 1,212 | 1,218 | 1,212 | 1,213 | +1 | +0.1 | 2,700 |
| 2/17 | 1,212 | 1,212 | 1,212 | 1,212 | -3 | -0.3 | 2,400 |
| 2/10 | 1,180 | 1,215 | 1,180 | 1,215 | +40 | +3.4 | 4,000 |
| 2/3 | 1,175 | 1,180 | 1,174 | 1,175 | -15 | -1.3 | 2,700 |
| 1/27 | 1,176 | 1,198 | 1,176 | 1,190 | +18 | +1.5 | 8,000 |
| 1/20 | 1,215 | 1,215 | 1,172 | 1,172 | -43 | -3.5 | 1,200 |
| 1/13 | 1,155 | 1,215 | 1,155 | 1,215 | +45 | +3.9 | 3,300 |
| 1/6 | 1,170 | 1,170 | 1,170 | 1,170 | -1 | -0.1 | 200 |
| 12/30 | 1,178 | 1,187 | 1,157 | 1,171 | -7 | -0.6 | 6,300 |
| 12/23 | 1,168 | 1,178 | 1,132 | 1,178 | +10 | +0.9 | 9,000 |
| 12/16 | 1,168 | 1,228 | 1,168 | 1,168 | 0 | 0.0 | 22,900 |
| 12/9 | 1,168 | 1,182 | 1,152 | 1,168 | 0 | 0.0 | 9,500 |
| 12/2 | 1,198 | 1,198 | 1,168 | 1,168 | -22 | -1.9 | 4,300 |
| 11/25 | 1,160 | 1,190 | 1,160 | 1,190 | +30 | +2.6 | 2,700 |
| 11/18 | 1,160 | 1,160 | 1,158 | 1,160 | -30 | -2.5 | 1,400 |
| 11/11 | 1,127 | 1,190 | 1,127 | 1,190 | +62 | +5.5 | 4,300 |
| 11/4 | 1,174 | 1,206 | 1,128 | 1,128 | -27 | -2.3 | 7,500 |
| 10/28 | 1,160 | 1,163 | 1,150 | 1,155 | +10 | +0.9 | 3,000 |
| 10/21 | 1,150 | 1,151 | 1,143 | 1,145 | -26 | -2.2 | 2,800 |
| 10/14 | 1,166 | 1,173 | 1,149 | 1,171 | +5 | +0.4 | 4,300 |
| 10/7 | 1,160 | 1,166 | 1,152 | 1,166 | +6 | +0.5 | 3,400 |
| 9/30 | 1,176 | 1,176 | 1,157 | 1,160 | -16 | -1.4 | 4,900 |
| 9/22 | 1,201 | 1,202 | 1,157 | 1,176 | -25 | -2.1 | 8,600 |
| 9/16 | 1,217 | 1,219 | 1,201 | 1,201 | -16 | -1.3 | 5,900 |
▶︎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