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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,155 | 1,163 | 1,155 | 1,160 | -7 | -0.6 | 6,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 979 | 992 | 955 | 992 | +15 | +1.5 | 1,700 |
| 5/1 | 920 | 991 | 901 | 977 | +67 | +7.4 | 31,600 |
| 4/24 | 924 | 924 | 901 | 910 | -25 | -2.7 | 3,900 |
| 4/17 | 941 | 941 | 910 | 935 | -6 | -0.6 | 7,700 |
| 4/10 | 850 | 942 | 847 | 941 | +91 | +10.7 | 6,200 |
| 4/3 | 900 | 903 | 850 | 850 | -72 | -7.8 | 29,700 |
| 3/27 | 870 | 1,003 | 855 | 922 | +52 | +6.0 | 12,200 |
| 3/19 | 989 | 990 | 847 | 870 | -102 | -10.5 | 98,500 |
| 3/13 | 1,100 | 1,110 | 961 | 972 | -158 | -14.0 | 20,700 |
| 3/6 | 1,136 | 1,161 | 1,130 | 1,130 | -36 | -3.1 | 7,000 |
| 2/28 | 1,235 | 1,235 | 1,160 | 1,166 | -69 | -5.6 | 8,300 |
| 2/21 | 1,237 | 1,240 | 1,208 | 1,235 | -15 | -1.2 | 2,700 |
| 2/14 | 1,237 | 1,266 | 1,237 | 1,250 | +20 | +1.6 | 4,600 |
| 2/7 | 1,240 | 1,260 | 1,230 | 1,230 | -10 | -0.8 | 3,600 |
| 1/31 | 1,268 | 1,291 | 1,240 | 1,240 | -28 | -2.2 | 6,600 |
| 1/24 | 1,262 | 1,284 | 1,256 | 1,268 | -2 | -0.2 | 3,100 |
| 1/17 | 1,285 | 1,295 | 1,260 | 1,270 | -12 | -0.9 | 7,000 |
| 1/10 | 1,287 | 1,289 | 1,264 | 1,282 | -5 | -0.4 | 2,900 |
| 12/30 | 1,274 | 1,291 | 1,274 | 1,287 | +13 | +1.0 | 2,000 |
| 12/27 | 1,259 | 1,274 | 1,250 | 1,274 | +18 | +1.4 | 41,400 |
| 12/20 | 1,242 | 1,258 | 1,237 | 1,256 | +14 | +1.1 | 10,000 |
| 12/13 | 1,231 | 1,270 | 1,231 | 1,242 | +11 | +0.9 | 21,000 |
| 12/6 | 1,221 | 1,233 | 1,221 | 1,231 | +2 | +0.2 | 6,700 |
| 11/29 | 1,213 | 1,229 | 1,213 | 1,229 | +23 | +1.9 | 8,100 |
| 11/22 | 1,208 | 1,216 | 1,201 | 1,206 | -2 | -0.2 | 4,800 |
| 11/15 | 1,200 | 1,221 | 1,200 | 1,208 | +10 | +0.8 | 11,700 |
| 11/8 | 1,211 | 1,229 | 1,189 | 1,198 | -13 | -1.1 | 22,200 |
| 11/1 | 1,225 | 1,228 | 1,210 | 1,211 | -8 | -0.7 | 9,100 |
| 10/25 | 1,214 | 1,224 | 1,210 | 1,219 | +9 | +0.7 | 2,500 |
| 10/18 | 1,208 | 1,233 | 1,205 | 1,210 | +5 | +0.4 | 2,700 |
▶︎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
