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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,375 | 1,385 | 1,339 | 1,350 | -13 | -1.0 | 7,000 |
| 1/21 | 1,356 | 1,370 | 1,349 | 1,363 | +8 | +0.6 | 9,700 |
| 1/14 | 1,337 | 1,363 | 1,337 | 1,355 | +18 | +1.4 | 4,700 |
| 1/7 | 1,374 | 1,377 | 1,322 | 1,337 | -56 | -4.0 | 7,800 |
| 12/30 | 1,388 | 1,400 | 1,348 | 1,393 | +5 | +0.4 | 9,700 |
| 12/24 | 1,365 | 1,388 | 1,360 | 1,388 | +11 | +0.8 | 13,900 |
| 12/17 | 1,384 | 1,388 | 1,365 | 1,377 | -13 | -0.9 | 3,100 |
| 12/10 | 1,362 | 1,395 | 1,360 | 1,390 | +20 | +1.5 | 24,200 |
| 12/3 | 1,339 | 1,388 | 1,322 | 1,370 | +31 | +2.3 | 5,100 |
| 11/26 | 1,352 | 1,360 | 1,331 | 1,339 | -32 | -2.3 | 4,500 |
| 11/19 | 1,383 | 1,383 | 1,357 | 1,371 | -12 | -0.9 | 1,000 |
| 11/12 | 1,330 | 1,385 | 1,329 | 1,383 | +33 | +2.4 | 18,400 |
| 11/5 | 1,343 | 1,352 | 1,343 | 1,350 | 0 | 0.0 | 1,800 |
| 10/29 | 1,381 | 1,387 | 1,350 | 1,350 | -31 | -2.2 | 3,100 |
| 10/22 | 1,352 | 1,400 | 1,349 | 1,381 | +26 | +1.9 | 4,900 |
| 10/15 | 1,355 | 1,429 | 1,351 | 1,355 | 0 | 0.0 | 9,600 |
| 10/8 | 1,348 | 1,355 | 1,341 | 1,355 | +5 | +0.4 | 3,200 |
| 10/1 | 1,368 | 1,370 | 1,350 | 1,350 | +5 | +0.4 | 5,100 |
| 9/24 | 1,350 | 1,350 | 1,341 | 1,345 | -6 | -0.4 | 3,400 |
| 9/17 | 1,350 | 1,365 | 1,350 | 1,351 | +1 | +0.1 | 5,100 |
| 9/10 | 1,351 | 1,362 | 1,346 | 1,350 | +4 | +0.3 | 10,300 |
| 9/3 | 1,362 | 1,363 | 1,346 | 1,346 | -16 | -1.2 | 10,400 |
| 8/27 | 1,345 | 1,362 | 1,318 | 1,362 | +23 | +1.7 | 8,800 |
| 8/20 | 1,367 | 1,377 | 1,339 | 1,339 | -28 | -2.1 | 4,400 |
| 8/13 | 1,430 | 1,430 | 1,315 | 1,367 | -25 | -1.8 | 12,300 |
| 8/6 | 1,420 | 1,467 | 1,392 | 1,392 | -41 | -2.9 | 3,400 |
| 7/30 | 1,389 | 1,446 | 1,361 | 1,433 | +44 | +3.2 | 13,600 |
| 7/21 | 1,433 | 1,433 | 1,380 | 1,389 | -73 | -5.0 | 5,400 |
| 7/16 | 1,426 | 1,549 | 1,425 | 1,462 | +40 | +2.8 | 23,100 |
| 7/9 | 1,390 | 1,458 | 1,390 | 1,422 | +32 | +2.3 | 17,600 |
▶︎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
