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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,176 | 1,176 | 1,175 | 1,175 | 1,900 | 1,175 |
| 2025-01-23 | 1,175 | 1,175 | 1,175 | 1,175 | 800 | 1,175 |
| 2025-01-22 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 1,175 |
| 2025-01-21 | - | - | - | 1,174 | - | 1,174 |
| 2025-01-20 | 1,176 | 1,177 | 1,170 | 1,174 | 2,500 | 1,174 |
| 2025-01-17 | 1,174 | 1,180 | 1,174 | 1,175 | 3,800 | 1,175 |
| 2025-01-16 | 1,170 | 1,174 | 1,170 | 1,174 | 2,000 | 1,174 |
| 2025-01-15 | 1,180 | 1,183 | 1,169 | 1,169 | 6,300 | 1,169 |
| 2025-01-14 | 1,166 | 1,181 | 1,166 | 1,180 | 3,400 | 1,180 |
| 2025-01-10 | 1,170 | 1,183 | 1,170 | 1,176 | 2,400 | 1,176 |
| 2025-01-09 | 1,182 | 1,186 | 1,178 | 1,183 | 4,100 | 1,183 |
| 2025-01-08 | 1,180 | 1,188 | 1,177 | 1,184 | 1,400 | 1,184 |
| 2025-01-07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-01-06 | 1,163 | 1,188 | 1,163 | 1,175 | 2,600 | 1,175 |
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