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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,381 | 1,401 | 1,355 | 1,390 | +22 | +1.6 | 9,600 |
| 6/25 | 1,335 | 1,368 | 1,334 | 1,368 | +19 | +1.4 | 2,800 |
| 6/18 | 1,352 | 1,367 | 1,336 | 1,349 | -3 | -0.2 | 5,300 |
| 6/11 | 1,331 | 1,374 | 1,302 | 1,352 | +26 | +2.0 | 12,800 |
| 6/4 | 1,313 | 1,351 | 1,310 | 1,326 | +11 | +0.8 | 13,500 |
| 5/28 | 1,316 | 1,316 | 1,262 | 1,315 | -2 | -0.2 | 17,800 |
| 5/21 | 1,300 | 1,337 | 1,280 | 1,317 | +11 | +0.8 | 10,500 |
| 5/14 | 1,281 | 1,329 | 1,244 | 1,306 | +19 | +1.5 | 24,400 |
| 5/7 | 1,302 | 1,310 | 1,282 | 1,287 | -15 | -1.2 | 3,600 |
| 4/30 | 1,325 | 1,331 | 1,302 | 1,302 | -23 | -1.7 | 5,900 |
| 4/23 | 1,347 | 1,351 | 1,303 | 1,325 | -37 | -2.7 | 3,100 |
| 4/16 | 1,310 | 1,366 | 1,310 | 1,362 | +52 | +4.0 | 7,200 |
| 4/9 | 1,325 | 1,361 | 1,294 | 1,310 | -23 | -1.7 | 12,800 |
| 4/2 | 1,381 | 1,386 | 1,330 | 1,333 | -45 | -3.3 | 6,700 |
| 3/26 | 1,378 | 1,393 | 1,337 | 1,378 | -7 | -0.5 | 16,400 |
| 3/19 | 1,395 | 1,395 | 1,366 | 1,385 | +8 | +0.6 | 12,600 |
| 3/12 | 1,354 | 1,395 | 1,330 | 1,377 | +40 | +3.0 | 23,300 |
| 3/5 | 1,294 | 1,337 | 1,282 | 1,337 | +70 | +5.5 | 18,200 |
| 2/26 | 1,281 | 1,325 | 1,265 | 1,267 | -20 | -1.6 | 18,600 |
| 2/19 | 1,300 | 1,303 | 1,260 | 1,287 | -5 | -0.4 | 16,400 |
| 2/12 | 1,315 | 1,324 | 1,275 | 1,292 | -23 | -1.8 | 26,600 |
| 2/5 | 1,349 | 1,429 | 1,280 | 1,315 | -4 | -0.3 | 73,300 |
| 1/29 | 1,280 | 1,397 | 1,280 | 1,319 | +39 | +3.1 | 30,000 |
| 1/22 | 1,245 | 1,321 | 1,224 | 1,280 | +35 | +2.8 | 30,200 |
| 1/15 | 1,234 | 1,252 | 1,215 | 1,245 | +11 | +0.9 | 19,600 |
| 1/8 | 1,211 | 1,234 | 1,201 | 1,234 | +22 | +1.8 | 7,900 |
| 12/30 | 1,218 | 1,237 | 1,211 | 1,212 | -18 | -1.5 | 2,300 |
| 12/25 | 1,242 | 1,275 | 1,210 | 1,230 | -10 | -0.8 | 17,900 |
| 12/18 | 1,246 | 1,258 | 1,214 | 1,240 | -1 | -0.1 | 11,500 |
| 12/11 | 1,272 | 1,285 | 1,201 | 1,241 | -31 | -2.4 | 26,800 |
▶︎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
