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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,218 | 1,225 | 1,216 | 1,216 | -3 | -0.3 | 4,000 |
| 8/19 | 1,240 | 1,240 | 1,219 | 1,219 | -21 | -1.7 | 1,000 |
| 8/12 | 1,239 | 1,258 | 1,219 | 1,240 | 0 | 0.0 | 5,200 |
| 8/5 | 1,233 | 1,256 | 1,226 | 1,240 | -10 | -0.8 | 4,100 |
| 7/29 | 1,261 | 1,262 | 1,249 | 1,250 | -11 | -0.9 | 4,300 |
| 7/22 | 1,270 | 1,270 | 1,260 | 1,261 | -11 | -0.9 | 3,400 |
| 7/15 | 1,263 | 1,313 | 1,263 | 1,272 | +9 | +0.7 | 17,700 |
| 7/8 | 1,243 | 1,263 | 1,242 | 1,263 | +21 | +1.7 | 15,200 |
| 7/1 | 1,242 | 1,245 | 1,241 | 1,242 | 0 | 0.0 | 4,300 |
| 6/24 | 1,221 | 1,243 | 1,221 | 1,242 | +21 | +1.7 | 2,100 |
| 6/17 | 1,222 | 1,282 | 1,220 | 1,221 | -7 | -0.6 | 6,500 |
| 6/10 | 1,229 | 1,234 | 1,222 | 1,228 | -21 | -1.7 | 11,000 |
| 6/3 | 1,245 | 1,250 | 1,245 | 1,249 | +20 | +1.6 | 1,000 |
| 5/27 | 1,214 | 1,245 | 1,213 | 1,229 | +16 | +1.3 | 10,300 |
| 5/20 | 1,292 | 1,292 | 1,213 | 1,213 | -79 | -6.1 | 4,400 |
| 5/13 | 1,333 | 1,343 | 1,284 | 1,292 | -41 | -3.1 | 6,500 |
| 5/6 | 1,333 | 1,333 | 1,333 | 1,333 | -8 | -0.6 | 100 |
| 4/28 | 1,313 | 1,345 | 1,313 | 1,341 | +28 | +2.1 | 2,700 |
| 4/22 | 1,338 | 1,338 | 1,313 | 1,313 | -24 | -1.8 | 800 |
| 4/15 | 1,356 | 1,356 | 1,312 | 1,337 | -19 | -1.4 | 4,000 |
| 4/8 | 1,363 | 1,364 | 1,341 | 1,356 | -7 | -0.5 | 2,500 |
| 4/1 | 1,369 | 1,370 | 1,340 | 1,363 | +8 | +0.6 | 4,200 |
| 3/25 | 1,330 | 1,358 | 1,329 | 1,355 | +24 | +1.8 | 6,000 |
| 3/18 | 1,335 | 1,339 | 1,331 | 1,331 | -34 | -2.5 | 2,500 |
| 3/11 | 1,353 | 1,370 | 1,300 | 1,365 | +5 | +0.4 | 10,500 |
| 3/4 | 1,377 | 1,377 | 1,347 | 1,360 | -14 | -1.0 | 4,700 |
| 2/25 | 1,368 | 1,376 | 1,351 | 1,374 | +6 | +0.4 | 4,500 |
| 2/18 | 1,377 | 1,377 | 1,359 | 1,368 | +5 | +0.4 | 2,900 |
| 2/10 | 1,357 | 1,364 | 1,357 | 1,363 | +3 | +0.2 | 3,100 |
| 2/4 | 1,376 | 1,385 | 1,333 | 1,360 | +10 | +0.7 | 4,800 |
▶︎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
