8144 (株)デンキョーグループホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,137 | 1,152 | 1,129 | 1,147 | 3,700 | 1,147 |
| 2024-11-20 | 1,138 | 1,138 | 1,129 | 1,137 | 1,700 | 1,137 |
| 2024-11-19 | 1,136 | 1,136 | 1,129 | 1,129 | 400 | 1,129 |
| 2024-11-18 | 1,127 | 1,129 | 1,127 | 1,129 | 500 | 1,129 |
| 2024-11-15 | 1,125 | 1,125 | 1,125 | 1,125 | 200 | 1,125 |
| 2024-11-14 | 1,133 | 1,133 | 1,130 | 1,130 | 700 | 1,130 |
| 2024-11-13 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2024-11-12 | 1,131 | 1,131 | 1,107 | 1,120 | 2,800 | 1,120 |
| 2024-11-11 | 1,138 | 1,138 | 1,130 | 1,131 | 2,800 | 1,131 |
| 2024-11-08 | 1,153 | 1,154 | 1,110 | 1,138 | 8,100 | 1,138 |
| 2024-11-07 | 1,168 | 1,170 | 1,157 | 1,160 | 6,100 | 1,160 |
| 2024-11-06 | 1,181 | 1,181 | 1,169 | 1,169 | 900 | 1,169 |
| 2024-11-05 | 1,167 | 1,186 | 1,166 | 1,173 | 1,500 | 1,173 |
| 2024-11-01 | 1,171 | 1,180 | 1,163 | 1,163 | 1,100 | 1,163 |
| 2024-10-31 | 1,187 | 1,187 | 1,162 | 1,176 | 1,100 | 1,176 |
| 2024-10-30 | 1,147 | 1,188 | 1,147 | 1,188 | 1,600 | 1,188 |
| 2024-10-29 | 1,148 | 1,150 | 1,148 | 1,150 | 400 | 1,150 |
| 2024-10-28 | 1,152 | 1,166 | 1,143 | 1,148 | 1,500 | 1,148 |
| 2024-10-25 | 1,161 | 1,161 | 1,152 | 1,152 | 4,000 | 1,152 |
| 2024-10-24 | 1,157 | 1,160 | 1,157 | 1,160 | 500 | 1,160 |
| 2024-10-23 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2024-10-22 | 1,175 | 1,175 | 1,156 | 1,157 | 1,000 | 1,157 |
| 2024-10-21 | 1,173 | 1,182 | 1,172 | 1,182 | 400 | 1,182 |
| 2024-10-18 | 1,174 | 1,174 | 1,174 | 1,174 | 500 | 1,174 |
| 2024-10-17 | 1,170 | 1,188 | 1,170 | 1,174 | 500 | 1,174 |
| 2024-10-16 | 1,178 | 1,181 | 1,151 | 1,181 | 1,700 | 1,181 |
| 2024-10-15 | 1,155 | 1,190 | 1,155 | 1,190 | 2,000 | 1,190 |
| 2024-10-11 | 1,177 | 1,177 | 1,151 | 1,174 | 500 | 1,174 |
| 2024-10-10 | 1,171 | 1,179 | 1,162 | 1,165 | 3,300 | 1,165 |
| 2024-10-09 | 1,170 | 1,171 | 1,156 | 1,171 | 600 | 1,171 |
| 2024-10-08 | 1,179 | 1,179 | 1,151 | 1,151 | 1,700 | 1,151 |
| 2024-10-07 | 1,161 | 1,173 | 1,157 | 1,167 | 1,500 | 1,167 |
| 2024-10-04 | 1,165 | 1,170 | 1,156 | 1,170 | 900 | 1,170 |
| 2024-10-03 | 1,159 | 1,178 | 1,152 | 1,172 | 6,800 | 1,172 |
| 2024-10-02 | - | - | - | 1,138 | - | 1,138 |
| 2024-10-01 | 1,136 | 1,142 | 1,136 | 1,138 | 400 | 1,138 |
| 2024-09-30 | 1,129 | 1,132 | 1,129 | 1,132 | 400 | 1,132 |
| 2024-09-27 | 1,140 | 1,140 | 1,138 | 1,138 | 200 | 1,138 |
| 2024-09-26 | 1,154 | 1,159 | 1,145 | 1,152 | 8,100 | 1,152 |
| 2024-09-25 | 1,147 | 1,159 | 1,147 | 1,159 | 1,400 | 1,159 |
| 2024-09-24 | 1,182 | 1,182 | 1,130 | 1,145 | 3,800 | 1,145 |
| 2024-09-20 | 1,145 | 1,152 | 1,145 | 1,152 | 500 | 1,152 |
| 2024-09-19 | 1,142 | 1,142 | 1,133 | 1,137 | 1,600 | 1,137 |
| 2024-09-18 | 1,137 | 1,137 | 1,137 | 1,137 | 200 | 1,137 |
| 2024-09-17 | 1,147 | 1,147 | 1,145 | 1,145 | 200 | 1,145 |
| 2024-09-13 | 1,134 | 1,150 | 1,133 | 1,150 | 700 | 1,150 |
| 2024-09-12 | 1,147 | 1,147 | 1,134 | 1,134 | 300 | 1,134 |
| 2024-09-11 | 1,129 | 1,147 | 1,129 | 1,147 | 800 | 1,147 |
| 2024-09-10 | 1,156 | 1,156 | 1,122 | 1,122 | 3,500 | 1,122 |
| 2024-09-09 | 1,123 | 1,159 | 1,123 | 1,159 | 1,400 | 1,159 |
| 2024-09-06 | 1,136 | 1,137 | 1,133 | 1,135 | 900 | 1,135 |
| 2024-09-05 | 1,130 | 1,170 | 1,130 | 1,140 | 1,900 | 1,140 |
| 2024-09-04 | 1,152 | 1,152 | 1,141 | 1,141 | 1,800 | 1,141 |
| 2024-09-03 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2024-09-02 | 1,156 | 1,170 | 1,156 | 1,156 | 1,000 | 1,156 |
| 2024-08-30 | 1,148 | 1,170 | 1,148 | 1,161 | 7,000 | 1,161 |
| 2024-08-29 | 1,140 | 1,148 | 1,140 | 1,148 | 900 | 1,148 |
| 2024-08-28 | 1,139 | 1,153 | 1,134 | 1,153 | 3,300 | 1,153 |
| 2024-08-27 | 1,134 | 1,142 | 1,134 | 1,139 | 1,700 | 1,139 |
| 2024-08-26 | 1,144 | 1,144 | 1,132 | 1,135 | 1,500 | 1,135 |
| 2024-08-23 | 1,140 | 1,146 | 1,135 | 1,146 | 3,600 | 1,146 |
| 2024-08-22 | 1,137 | 1,145 | 1,132 | 1,140 | 2,800 | 1,140 |
| 2024-08-21 | 1,135 | 1,146 | 1,135 | 1,137 | 600 | 1,137 |
| 2024-08-20 | 1,132 | 1,146 | 1,132 | 1,141 | 2,100 | 1,141 |
| 2024-08-19 | 1,162 | 1,162 | 1,130 | 1,131 | 2,400 | 1,131 |
| 2024-08-16 | 1,161 | 1,161 | 1,155 | 1,155 | 2,400 | 1,155 |
| 2024-08-15 | 1,150 | 1,158 | 1,150 | 1,157 | 1,600 | 1,157 |
| 2024-08-14 | 1,160 | 1,161 | 1,160 | 1,161 | 3,700 | 1,161 |
| 2024-08-13 | 1,160 | 1,160 | 1,141 | 1,160 | 2,300 | 1,160 |
| 2024-08-09 | 1,156 | 1,156 | 1,132 | 1,132 | 200 | 1,132 |
| 2024-08-08 | 1,120 | 1,121 | 1,120 | 1,121 | 700 | 1,121 |
| 2024-08-07 | 1,092 | 1,147 | 1,092 | 1,101 | 800 | 1,101 |
| 2024-08-06 | 1,080 | 1,100 | 1,080 | 1,082 | 600 | 1,082 |
| 2024-08-05 | 1,150 | 1,150 | 1,080 | 1,080 | 8,800 | 1,080 |
| 2024-08-02 | 1,234 | 1,234 | 1,210 | 1,210 | 2,100 | 1,210 |
| 2024-08-01 | 1,245 | 1,245 | 1,244 | 1,244 | 300 | 1,244 |
| 2024-07-31 | 1,245 | 1,271 | 1,245 | 1,271 | 800 | 1,271 |
| 2024-07-30 | 1,264 | 1,265 | 1,244 | 1,244 | 1,900 | 1,244 |
| 2024-07-29 | 1,264 | 1,264 | 1,264 | 1,264 | 400 | 1,264 |
| 2024-07-26 | 1,264 | 1,264 | 1,264 | 1,264 | 200 | 1,264 |
| 2024-07-25 | 1,281 | 1,281 | 1,264 | 1,264 | 6,400 | 1,264 |
| 2024-07-24 | 1,283 | 1,283 | 1,275 | 1,276 | 400 | 1,276 |
| 2024-07-23 | 1,278 | 1,298 | 1,273 | 1,289 | 2,200 | 1,289 |
| 2024-07-22 | 1,280 | 1,286 | 1,278 | 1,286 | 1,400 | 1,286 |
| 2024-07-19 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2024-07-18 | 1,281 | 1,281 | 1,280 | 1,280 | 200 | 1,280 |
| 2024-07-17 | 1,283 | 1,283 | 1,283 | 1,283 | 300 | 1,283 |
| 2024-07-16 | 1,289 | 1,289 | 1,288 | 1,288 | 400 | 1,288 |
| 2024-07-12 | 1,289 | 1,289 | 1,285 | 1,289 | 600 | 1,289 |
| 2024-07-11 | 1,291 | 1,301 | 1,291 | 1,292 | 2,000 | 1,292 |
| 2024-07-10 | 1,295 | 1,297 | 1,290 | 1,296 | 17,300 | 1,296 |
| 2024-07-09 | 1,307 | 1,309 | 1,302 | 1,303 | 3,300 | 1,303 |
| 2024-07-08 | 1,304 | 1,304 | 1,304 | 1,304 | 300 | 1,304 |
| 2024-07-05 | 1,301 | 1,315 | 1,298 | 1,305 | 3,800 | 1,305 |
| 2024-07-04 | 1,295 | 1,308 | 1,295 | 1,305 | 2,200 | 1,305 |
| 2024-07-03 | 1,284 | 1,290 | 1,284 | 1,290 | 700 | 1,290 |
| 2024-07-02 | 1,293 | 1,295 | 1,287 | 1,287 | 4,000 | 1,287 |
| 2024-07-01 | 1,282 | 1,310 | 1,282 | 1,295 | 4,900 | 1,295 |
| 2024-06-28 | 1,278 | 1,298 | 1,278 | 1,287 | 1,100 | 1,287 |
| 2024-06-27 | 1,270 | 1,278 | 1,270 | 1,278 | 400 | 1,278 |
| 2024-06-26 | 1,267 | 1,278 | 1,267 | 1,270 | 600 | 1,270 |
| 2024-06-25 | 1,278 | 1,281 | 1,267 | 1,267 | 3,900 | 1,267 |
| 2024-06-24 | 1,284 | 1,284 | 1,271 | 1,278 | 1,100 | 1,278 |
| 2024-06-21 | 1,277 | 1,283 | 1,277 | 1,278 | 900 | 1,278 |
| 2024-06-20 | 1,282 | 1,282 | 1,277 | 1,277 | 800 | 1,277 |
| 2024-06-19 | 1,278 | 1,279 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2024-06-18 | 1,281 | 1,281 | 1,278 | 1,278 | 500 | 1,278 |
| 2024-06-17 | 1,286 | 1,290 | 1,281 | 1,281 | 700 | 1,281 |
| 2024-06-14 | 1,301 | 1,301 | 1,294 | 1,294 | 300 | 1,294 |
| 2024-06-13 | 1,296 | 1,309 | 1,282 | 1,309 | 2,300 | 1,309 |
| 2024-06-12 | 1,296 | 1,300 | 1,296 | 1,296 | 800 | 1,296 |
| 2024-06-11 | 1,294 | 1,311 | 1,294 | 1,300 | 6,800 | 1,300 |
| 2024-06-10 | 1,284 | 1,295 | 1,284 | 1,295 | 900 | 1,295 |
| 2024-06-07 | 1,280 | 1,284 | 1,280 | 1,280 | 600 | 1,280 |
| 2024-06-06 | 1,280 | 1,289 | 1,280 | 1,285 | 600 | 1,285 |
| 2024-06-05 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2024-06-04 | 1,280 | 1,280 | 1,278 | 1,278 | 700 | 1,278 |
| 2024-06-03 | 1,280 | 1,280 | 1,279 | 1,279 | 500 | 1,279 |
| 2024-05-31 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2024-05-30 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2024-05-29 | 1,282 | 1,282 | 1,282 | 1,282 | 200 | 1,282 |
| 2024-05-28 | 1,298 | 1,298 | 1,290 | 1,290 | 900 | 1,290 |
| 2024-05-27 | 1,295 | 1,295 | 1,290 | 1,295 | 1,800 | 1,295 |
| 2024-05-24 | 1,276 | 1,288 | 1,276 | 1,288 | 400 | 1,288 |
| 2024-05-23 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2024-05-22 | 1,274 | 1,274 | 1,274 | 1,274 | 200 | 1,274 |
| 2024-05-21 | 1,274 | 1,286 | 1,273 | 1,273 | 500 | 1,273 |
| 2024-05-20 | 1,277 | 1,277 | 1,277 | 1,277 | 500 | 1,277 |
| 2024-05-17 | 1,279 | 1,279 | 1,278 | 1,278 | 400 | 1,278 |
| 2024-05-16 | 1,279 | 1,279 | 1,279 | 1,279 | 700 | 1,279 |
| 2024-05-15 | 1,280 | 1,280 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2024-05-14 | 1,299 | 1,299 | 1,281 | 1,286 | 3,700 | 1,286 |
| 2024-05-13 | 1,300 | 1,306 | 1,298 | 1,300 | 2,400 | 1,300 |
| 2024-05-10 | 1,290 | 1,290 | 1,286 | 1,286 | 700 | 1,286 |
| 2024-05-09 | 1,295 | 1,302 | 1,289 | 1,302 | 400 | 1,302 |
| 2024-05-08 | 1,299 | 1,303 | 1,297 | 1,297 | 800 | 1,297 |
| 2024-05-07 | 1,304 | 1,304 | 1,295 | 1,304 | 600 | 1,304 |
| 2024-05-02 | 1,286 | 1,298 | 1,286 | 1,298 | 600 | 1,298 |
| 2024-05-01 | 1,288 | 1,288 | 1,285 | 1,288 | 800 | 1,288 |
| 2024-04-30 | 1,288 | 1,288 | 1,288 | 1,288 | 600 | 1,288 |
| 2024-04-26 | 1,288 | 1,288 | 1,288 | 1,288 | 600 | 1,288 |
| 2024-04-25 | 1,300 | 1,303 | 1,288 | 1,295 | 6,400 | 1,295 |
| 2024-04-24 | 1,288 | 1,296 | 1,288 | 1,296 | 900 | 1,296 |
| 2024-04-23 | 1,280 | 1,287 | 1,280 | 1,287 | 400 | 1,287 |
| 2024-04-22 | 1,278 | 1,278 | 1,278 | 1,278 | 300 | 1,278 |
| 2024-04-19 | 1,280 | 1,281 | 1,277 | 1,278 | 600 | 1,278 |
| 2024-04-18 | 1,279 | 1,280 | 1,279 | 1,280 | 200 | 1,280 |
| 2024-04-17 | 1,288 | 1,299 | 1,280 | 1,280 | 600 | 1,280 |
| 2024-04-16 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 1,290 |
| 2024-04-15 | 1,299 | 1,299 | 1,291 | 1,291 | 200 | 1,291 |
| 2024-04-12 | 1,291 | 1,302 | 1,289 | 1,302 | 1,000 | 1,302 |
| 2024-04-11 | 1,293 | 1,302 | 1,293 | 1,293 | 1,000 | 1,293 |
| 2024-04-10 | 1,299 | 1,299 | 1,295 | 1,295 | 3,300 | 1,295 |
| 2024-04-09 | 1,278 | 1,302 | 1,277 | 1,299 | 1,700 | 1,299 |
| 2024-04-08 | 1,272 | 1,274 | 1,272 | 1,274 | 2,500 | 1,274 |
| 2024-04-05 | 1,279 | 1,279 | 1,273 | 1,275 | 1,800 | 1,275 |
| 2024-04-04 | 1,278 | 1,278 | 1,278 | 1,278 | 500 | 1,278 |
| 2024-04-03 | 1,270 | 1,273 | 1,270 | 1,272 | 800 | 1,272 |
| 2024-04-02 | 1,290 | 1,290 | 1,283 | 1,283 | 800 | 1,283 |
| 2024-04-01 | 1,297 | 1,298 | 1,292 | 1,298 | 700 | 1,298 |
| 2024-03-29 | 1,263 | 1,292 | 1,263 | 1,292 | 4,600 | 1,292 |
| 2024-03-28 | - | - | - | 1,313 | - | 1,313 |
| 2024-03-27 | 1,299 | 1,313 | 1,296 | 1,313 | 3,600 | 1,313 |
| 2024-03-26 | 1,299 | 1,300 | 1,294 | 1,300 | 4,100 | 1,300 |
| 2024-03-25 | 1,305 | 1,323 | 1,289 | 1,293 | 6,200 | 1,293 |
| 2024-03-22 | 1,302 | 1,302 | 1,302 | 1,302 | 500 | 1,302 |
| 2024-03-21 | 1,301 | 1,301 | 1,301 | 1,301 | 700 | 1,301 |
| 2024-03-19 | 1,308 | 1,308 | 1,293 | 1,300 | 1,800 | 1,300 |
| 2024-03-18 | 1,298 | 1,326 | 1,298 | 1,326 | 1,300 | 1,326 |
| 2024-03-15 | 1,306 | 1,306 | 1,299 | 1,299 | 300 | 1,299 |
| 2024-03-14 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2024-03-13 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-03-12 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2024-03-11 | 1,305 | 1,330 | 1,303 | 1,303 | 3,600 | 1,303 |
| 2024-03-08 | 1,330 | 1,335 | 1,330 | 1,335 | 300 | 1,335 |
| 2024-03-07 | 1,340 | 1,340 | 1,300 | 1,330 | 1,900 | 1,330 |
| 2024-03-06 | 1,348 | 1,348 | 1,341 | 1,341 | 1,200 | 1,341 |
| 2024-03-05 | 1,352 | 1,361 | 1,345 | 1,361 | 1,500 | 1,361 |
| 2024-03-04 | 1,352 | 1,360 | 1,352 | 1,360 | 400 | 1,360 |
| 2024-03-01 | 1,352 | 1,352 | 1,352 | 1,352 | 200 | 1,352 |
| 2024-02-29 | 1,365 | 1,365 | 1,365 | 1,365 | 500 | 1,365 |
| 2024-02-28 | 1,365 | 1,365 | 1,364 | 1,364 | 200 | 1,364 |
| 2024-02-27 | 1,365 | 1,365 | 1,365 | 1,365 | 4,100 | 1,365 |
| 2024-02-26 | 1,360 | 1,360 | 1,359 | 1,359 | 4,600 | 1,359 |
| 2024-02-22 | 1,336 | 1,349 | 1,336 | 1,349 | 1,400 | 1,349 |
| 2024-02-21 | 1,343 | 1,343 | 1,334 | 1,334 | 600 | 1,334 |
| 2024-02-20 | 1,329 | 1,343 | 1,323 | 1,343 | 1,900 | 1,343 |
| 2024-02-19 | 1,322 | 1,345 | 1,322 | 1,325 | 3,900 | 1,325 |
| 2024-02-16 | 1,340 | 1,341 | 1,334 | 1,334 | 3,900 | 1,334 |
| 2024-02-15 | 1,340 | 1,340 | 1,334 | 1,334 | 600 | 1,334 |
| 2024-02-14 | 1,360 | 1,364 | 1,340 | 1,340 | 6,600 | 1,340 |
| 2024-02-13 | 1,335 | 1,358 | 1,334 | 1,358 | 2,100 | 1,358 |
| 2024-02-09 | 1,313 | 1,334 | 1,313 | 1,334 | 600 | 1,334 |
| 2024-02-08 | 1,312 | 1,334 | 1,303 | 1,313 | 5,000 | 1,313 |
| 2024-02-07 | 1,364 | 1,385 | 1,356 | 1,385 | 3,300 | 1,385 |
| 2024-02-06 | 1,349 | 1,357 | 1,345 | 1,357 | 1,400 | 1,357 |
| 2024-02-05 | 1,340 | 1,350 | 1,334 | 1,350 | 1,300 | 1,350 |
| 2024-02-02 | 1,329 | 1,335 | 1,329 | 1,335 | 500 | 1,335 |
| 2024-02-01 | 1,338 | 1,338 | 1,333 | 1,333 | 700 | 1,333 |
| 2024-01-31 | 1,323 | 1,338 | 1,319 | 1,338 | 3,900 | 1,338 |
| 2024-01-30 | 1,314 | 1,330 | 1,314 | 1,322 | 2,700 | 1,322 |
| 2024-01-29 | 1,302 | 1,318 | 1,302 | 1,310 | 10,100 | 1,310 |
| 2024-01-26 | 1,306 | 1,306 | 1,299 | 1,299 | 1,200 | 1,299 |
| 2024-01-25 | 1,306 | 1,306 | 1,297 | 1,297 | 1,400 | 1,297 |
| 2024-01-24 | 1,291 | 1,291 | 1,286 | 1,290 | 2,300 | 1,290 |
| 2024-01-23 | 1,283 | 1,298 | 1,283 | 1,288 | 1,000 | 1,288 |
| 2024-01-22 | 1,271 | 1,283 | 1,271 | 1,283 | 700 | 1,283 |
| 2024-01-19 | 1,264 | 1,272 | 1,264 | 1,271 | 2,400 | 1,271 |
| 2024-01-18 | 1,268 | 1,277 | 1,268 | 1,268 | 900 | 1,268 |
| 2024-01-17 | 1,284 | 1,288 | 1,224 | 1,268 | 12,800 | 1,268 |
| 2024-01-16 | 1,285 | 1,287 | 1,284 | 1,284 | 900 | 1,284 |
| 2024-01-15 | 1,293 | 1,293 | 1,286 | 1,288 | 2,600 | 1,288 |
| 2024-01-12 | 1,282 | 1,295 | 1,274 | 1,280 | 1,100 | 1,280 |
| 2024-01-11 | 1,267 | 1,270 | 1,266 | 1,270 | 1,200 | 1,270 |
| 2024-01-10 | 1,258 | 1,270 | 1,258 | 1,268 | 6,100 | 1,268 |
| 2024-01-09 | 1,260 | 1,267 | 1,260 | 1,265 | 1,900 | 1,265 |
| 2024-01-05 | 1,256 | 1,261 | 1,256 | 1,260 | 6,100 | 1,260 |
| 2024-01-04 | 1,248 | 1,256 | 1,248 | 1,256 | 2,300 | 1,256 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株 [1984-05-16]1株→1.2株
