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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | - | - | - | 1,240 | - | 1,240 |
| 2025-11-12 | 1,231 | 1,240 | 1,231 | 1,240 | 400 | 1,240 |
| 2025-11-11 | 1,249 | 1,249 | 1,225 | 1,229 | 8,500 | 1,229 |
| 2025-11-10 | 1,237 | 1,251 | 1,237 | 1,242 | 3,600 | 1,242 |
| 2025-11-07 | 1,227 | 1,233 | 1,225 | 1,230 | 2,100 | 1,230 |
| 2025-11-06 | 1,235 | 1,236 | 1,201 | 1,230 | 4,600 | 1,230 |
| 2025-11-05 | 1,235 | 1,235 | 1,234 | 1,234 | 1,400 | 1,234 |
| 2025-11-04 | 1,239 | 1,242 | 1,239 | 1,239 | 2,100 | 1,239 |
| 2025-10-31 | 1,239 | 1,239 | 1,236 | 1,236 | 500 | 1,236 |
| 2025-10-30 | 1,236 | 1,240 | 1,236 | 1,240 | 300 | 1,240 |
| 2025-10-29 | 1,261 | 1,261 | 1,236 | 1,236 | 1,900 | 1,236 |
| 2025-10-28 | 1,246 | 1,249 | 1,232 | 1,249 | 1,600 | 1,249 |
| 2025-10-27 | 1,260 | 1,260 | 1,246 | 1,246 | 3,100 | 1,246 |
| 2025-10-24 | 1,245 | 1,250 | 1,239 | 1,250 | 3,200 | 1,250 |
| 2025-10-23 | 1,233 | 1,239 | 1,233 | 1,239 | 500 | 1,239 |
| 2025-10-22 | 1,232 | 1,233 | 1,232 | 1,233 | 500 | 1,233 |
| 2025-10-21 | 1,245 | 1,246 | 1,200 | 1,221 | 2,700 | 1,221 |
| 2025-10-20 | 1,253 | 1,253 | 1,245 | 1,245 | 300 | 1,245 |
| 2025-10-17 | 1,242 | 1,250 | 1,242 | 1,248 | 1,500 | 1,248 |
| 2025-10-16 | 1,223 | 1,251 | 1,223 | 1,251 | 1,600 | 1,251 |
| 2025-10-15 | 1,216 | 1,230 | 1,216 | 1,230 | 700 | 1,230 |
| 2025-10-14 | 1,228 | 1,229 | 1,208 | 1,209 | 4,500 | 1,209 |
| 2025-10-10 | 1,274 | 1,274 | 1,235 | 1,236 | 4,900 | 1,236 |
| 2025-10-09 | 1,275 | 1,278 | 1,273 | 1,273 | 3,400 | 1,273 |
| 2025-10-08 | 1,272 | 1,276 | 1,268 | 1,276 | 4,100 | 1,276 |
| 2025-10-07 | 1,273 | 1,273 | 1,273 | 1,273 | 500 | 1,273 |
| 2025-10-06 | 1,257 | 1,273 | 1,257 | 1,273 | 4,100 | 1,273 |
| 2025-10-03 | 1,258 | 1,258 | 1,244 | 1,258 | 800 | 1,258 |
| 2025-10-02 | 1,231 | 1,260 | 1,231 | 1,258 | 1,300 | 1,258 |
| 2025-10-01 | 1,264 | 1,264 | 1,227 | 1,230 | 4,400 | 1,230 |
| 2025-09-30 | 1,264 | 1,264 | 1,264 | 1,264 | 500 | 1,264 |
| 2025-09-29 | 1,259 | 1,264 | 1,249 | 1,264 | 2,000 | 1,264 |
| 2025-09-26 | 1,287 | 1,288 | 1,268 | 1,268 | 3,400 | 1,268 |
| 2025-09-25 | 1,267 | 1,274 | 1,265 | 1,274 | 3,600 | 1,274 |
| 2025-09-24 | 1,263 | 1,265 | 1,263 | 1,265 | 1,300 | 1,265 |
| 2025-09-22 | 1,258 | 1,262 | 1,258 | 1,262 | 300 | 1,262 |
| 2025-09-19 | 1,257 | 1,261 | 1,248 | 1,258 | 1,500 | 1,258 |
| 2025-09-18 | 1,256 | 1,256 | 1,256 | 1,256 | 700 | 1,256 |
| 2025-09-17 | 1,251 | 1,263 | 1,251 | 1,253 | 4,400 | 1,253 |
| 2025-09-16 | 1,236 | 1,248 | 1,236 | 1,248 | 3,700 | 1,248 |
| 2025-09-12 | 1,254 | 1,254 | 1,245 | 1,246 | 900 | 1,246 |
| 2025-09-11 | 1,273 | 1,273 | 1,246 | 1,254 | 4,100 | 1,254 |
| 2025-09-10 | 1,249 | 1,296 | 1,249 | 1,261 | 6,300 | 1,261 |
| 2025-09-09 | 1,246 | 1,248 | 1,240 | 1,248 | 600 | 1,248 |
| 2025-09-08 | 1,241 | 1,248 | 1,241 | 1,248 | 1,500 | 1,248 |
| 2025-09-05 | 1,241 | 1,241 | 1,240 | 1,240 | 600 | 1,240 |
| 2025-09-04 | 1,233 | 1,240 | 1,233 | 1,237 | 1,500 | 1,237 |
| 2025-09-03 | 1,229 | 1,231 | 1,229 | 1,231 | 1,700 | 1,231 |
| 2025-09-02 | - | - | - | 1,229 | - | 1,229 |
| 2025-09-01 | - | - | - | 1,229 | - | 1,229 |
| 2025-08-29 | 1,226 | 1,233 | 1,226 | 1,229 | 2,400 | 1,229 |
| 2025-08-28 | 1,225 | 1,225 | 1,218 | 1,218 | 200 | 1,218 |
| 2025-08-27 | 1,226 | 1,226 | 1,226 | 1,226 | 100 | 1,226 |
| 2025-08-26 | 1,221 | 1,221 | 1,218 | 1,218 | 1,600 | 1,218 |
| 2025-08-25 | 1,233 | 1,233 | 1,224 | 1,224 | 4,900 | 1,224 |
| 2025-08-22 | 1,216 | 1,233 | 1,216 | 1,233 | 1,300 | 1,233 |
| 2025-08-21 | 1,220 | 1,227 | 1,215 | 1,215 | 1,200 | 1,215 |
| 2025-08-20 | 1,225 | 1,229 | 1,210 | 1,212 | 5,700 | 1,212 |
| 2025-08-19 | 1,227 | 1,229 | 1,211 | 1,224 | 2,700 | 1,224 |
| 2025-08-18 | 1,233 | 1,233 | 1,227 | 1,227 | 300 | 1,227 |
| 2025-08-15 | 1,216 | 1,227 | 1,215 | 1,221 | 1,500 | 1,221 |
| 2025-08-14 | 1,227 | 1,227 | 1,227 | 1,227 | 200 | 1,227 |
| 2025-08-13 | 1,229 | 1,232 | 1,214 | 1,216 | 3,900 | 1,216 |
| 2025-08-12 | 1,250 | 1,250 | 1,210 | 1,212 | 5,300 | 1,212 |
| 2025-08-08 | 1,249 | 1,250 | 1,249 | 1,250 | 200 | 1,250 |
| 2025-08-07 | - | - | - | 1,233 | - | 1,233 |
| 2025-08-06 | 1,242 | 1,242 | 1,230 | 1,233 | 500 | 1,233 |
| 2025-08-05 | - | - | - | 1,242 | - | 1,242 |
| 2025-08-04 | - | - | - | 1,242 | - | 1,242 |
| 2025-08-01 | 1,234 | 1,242 | 1,231 | 1,242 | 500 | 1,242 |
| 2025-07-31 | 1,236 | 1,243 | 1,236 | 1,243 | 300 | 1,243 |
| 2025-07-30 | 1,242 | 1,244 | 1,232 | 1,244 | 2,200 | 1,244 |
| 2025-07-29 | 1,245 | 1,245 | 1,229 | 1,242 | 2,500 | 1,242 |
| 2025-07-28 | 1,241 | 1,249 | 1,231 | 1,233 | 12,200 | 1,233 |
| 2025-07-25 | 1,221 | 1,229 | 1,220 | 1,229 | 2,300 | 1,229 |
| 2025-07-24 | 1,215 | 1,220 | 1,214 | 1,219 | 800 | 1,219 |
| 2025-07-23 | 1,211 | 1,215 | 1,211 | 1,215 | 600 | 1,215 |
| 2025-07-22 | 1,203 | 1,209 | 1,203 | 1,205 | 1,000 | 1,205 |
| 2025-07-18 | 1,210 | 1,210 | 1,203 | 1,210 | 2,400 | 1,210 |
| 2025-07-17 | 1,203 | 1,203 | 1,203 | 1,203 | 500 | 1,203 |
| 2025-07-16 | 1,203 | 1,203 | 1,203 | 1,203 | 600 | 1,203 |
| 2025-07-15 | 1,204 | 1,208 | 1,203 | 1,203 | 2,200 | 1,203 |
| 2025-07-14 | 1,203 | 1,205 | 1,201 | 1,204 | 4,200 | 1,204 |
| 2025-07-11 | 1,202 | 1,202 | 1,201 | 1,202 | 700 | 1,202 |
| 2025-07-10 | 1,209 | 1,209 | 1,203 | 1,203 | 26,200 | 1,203 |
| 2025-07-09 | 1,204 | 1,209 | 1,203 | 1,209 | 2,700 | 1,209 |
| 2025-07-08 | 1,202 | 1,208 | 1,202 | 1,204 | 5,200 | 1,204 |
| 2025-07-07 | 1,202 | 1,204 | 1,202 | 1,202 | 6,100 | 1,202 |
| 2025-07-04 | 1,203 | 1,205 | 1,201 | 1,202 | 3,900 | 1,202 |
| 2025-07-03 | 1,205 | 1,206 | 1,201 | 1,205 | 4,400 | 1,205 |
| 2025-07-02 | 1,191 | 1,204 | 1,191 | 1,203 | 8,900 | 1,203 |
| 2025-07-01 | 1,188 | 1,191 | 1,178 | 1,191 | 500 | 1,191 |
| 2025-06-30 | 1,196 | 1,196 | 1,178 | 1,185 | 300 | 1,185 |
| 2025-06-27 | 1,173 | 1,198 | 1,172 | 1,198 | 800 | 1,198 |
| 2025-06-26 | 1,168 | 1,173 | 1,168 | 1,173 | 1,400 | 1,173 |
| 2025-06-25 | 1,184 | 1,184 | 1,155 | 1,173 | 12,500 | 1,173 |
| 2025-06-24 | 1,180 | 1,181 | 1,180 | 1,181 | 400 | 1,181 |
| 2025-06-23 | 1,171 | 1,179 | 1,171 | 1,179 | 1,100 | 1,179 |
| 2025-06-20 | 1,181 | 1,182 | 1,170 | 1,170 | 11,700 | 1,170 |
| 2025-06-19 | - | - | - | 1,181 | - | 1,181 |
| 2025-06-18 | 1,185 | 1,186 | 1,179 | 1,181 | 1,200 | 1,181 |
| 2025-06-17 | 1,183 | 1,185 | 1,183 | 1,185 | 400 | 1,185 |
| 2025-06-16 | 1,185 | 1,193 | 1,177 | 1,193 | 1,400 | 1,193 |
| 2025-06-13 | 1,185 | 1,185 | 1,185 | 1,185 | 400 | 1,185 |
| 2025-06-12 | 1,186 | 1,191 | 1,182 | 1,184 | 5,100 | 1,184 |
| 2025-06-11 | 1,197 | 1,198 | 1,196 | 1,196 | 800 | 1,196 |
| 2025-06-10 | 1,196 | 1,198 | 1,187 | 1,197 | 5,400 | 1,197 |
| 2025-06-09 | 1,198 | 1,198 | 1,189 | 1,196 | 2,300 | 1,196 |
| 2025-06-06 | 1,199 | 1,199 | 1,186 | 1,192 | 700 | 1,192 |
| 2025-06-05 | 1,199 | 1,199 | 1,185 | 1,199 | 600 | 1,199 |
| 2025-06-04 | 1,202 | 1,202 | 1,194 | 1,201 | 800 | 1,201 |
| 2025-06-03 | 1,185 | 1,193 | 1,183 | 1,193 | 300 | 1,193 |
| 2025-06-02 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2025-05-30 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 1,191 |
| 2025-05-29 | - | - | - | 1,189 | - | 1,189 |
| 2025-05-28 | - | - | - | 1,189 | - | 1,189 |
| 2025-05-27 | 1,194 | 1,203 | 1,189 | 1,189 | 1,200 | 1,189 |
| 2025-05-26 | 1,202 | 1,202 | 1,180 | 1,192 | 5,700 | 1,192 |
| 2025-05-23 | 1,182 | 1,196 | 1,182 | 1,195 | 1,800 | 1,195 |
| 2025-05-22 | 1,175 | 1,182 | 1,175 | 1,182 | 500 | 1,182 |
| 2025-05-21 | 1,165 | 1,185 | 1,156 | 1,183 | 3,200 | 1,183 |
| 2025-05-20 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2025-05-19 | 1,146 | 1,148 | 1,146 | 1,148 | 82,200 | 1,148 |
| 2025-05-16 | 1,142 | 1,159 | 1,138 | 1,146 | 1,100 | 1,146 |
| 2025-05-15 | 1,135 | 1,136 | 1,135 | 1,136 | 200 | 1,136 |
| 2025-05-14 | 1,168 | 1,170 | 1,165 | 1,165 | 1,400 | 1,165 |
| 2025-05-13 | 1,168 | 1,168 | 1,168 | 1,168 | 2,400 | 1,168 |
| 2025-05-12 | 1,156 | 1,162 | 1,156 | 1,162 | 700 | 1,162 |
| 2025-05-09 | 1,147 | 1,149 | 1,147 | 1,149 | 200 | 1,149 |
| 2025-05-08 | - | - | - | 1,142 | - | 1,142 |
| 2025-05-07 | 1,132 | 1,142 | 1,132 | 1,142 | 500 | 1,142 |
| 2025-05-02 | 1,147 | 1,148 | 1,147 | 1,148 | 200 | 1,148 |
| 2025-05-01 | - | - | - | 1,150 | - | 1,150 |
| 2025-04-30 | 1,150 | 1,150 | 1,146 | 1,150 | 1,100 | 1,150 |
| 2025-04-28 | 1,175 | 1,175 | 1,129 | 1,145 | 8,900 | 1,145 |
| 2025-04-25 | 1,145 | 1,179 | 1,145 | 1,179 | 1,700 | 1,179 |
| 2025-04-24 | 1,140 | 1,197 | 1,094 | 1,141 | 23,800 | 1,141 |
| 2025-04-23 | 1,138 | 1,140 | 1,134 | 1,140 | 700 | 1,140 |
| 2025-04-22 | 1,127 | 1,133 | 1,127 | 1,133 | 600 | 1,133 |
| 2025-04-21 | 1,131 | 1,131 | 1,125 | 1,125 | 1,300 | 1,125 |
| 2025-04-18 | 1,125 | 1,131 | 1,125 | 1,131 | 1,200 | 1,131 |
| 2025-04-17 | - | - | - | 1,116 | - | 1,116 |
| 2025-04-16 | 1,117 | 1,117 | 1,116 | 1,116 | 200 | 1,116 |
| 2025-04-15 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2025-04-14 | 1,133 | 1,133 | 1,110 | 1,110 | 400 | 1,110 |
| 2025-04-11 | 1,119 | 1,119 | 1,096 | 1,103 | 3,200 | 1,103 |
| 2025-04-10 | 1,148 | 1,237 | 1,122 | 1,131 | 23,800 | 1,131 |
| 2025-04-09 | 1,086 | 1,120 | 1,086 | 1,120 | 300 | 1,120 |
| 2025-04-08 | 1,120 | 1,120 | 1,088 | 1,090 | 1,600 | 1,090 |
| 2025-04-07 | 1,100 | 1,100 | 1,060 | 1,060 | 4,300 | 1,060 |
| 2025-04-04 | 1,171 | 1,171 | 1,160 | 1,160 | 900 | 1,160 |
| 2025-04-03 | 1,171 | 1,178 | 1,163 | 1,171 | 500 | 1,171 |
| 2025-04-02 | 1,182 | 1,182 | 1,182 | 1,182 | 300 | 1,182 |
| 2025-04-01 | - | - | - | 1,172 | - | 1,172 |
| 2025-03-31 | 1,182 | 1,194 | 1,172 | 1,172 | 1,800 | 1,172 |
| 2025-03-28 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 1,188 |
| 2025-03-27 | 1,217 | 1,224 | 1,208 | 1,208 | 500 | 1,208 |
| 2025-03-26 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2025-03-25 | 1,226 | 1,226 | 1,220 | 1,220 | 2,600 | 1,220 |
| 2025-03-24 | 1,238 | 1,238 | 1,222 | 1,226 | 600 | 1,226 |
| 2025-03-21 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 1,239 |
| 2025-03-19 | - | - | - | 1,209 | - | 1,209 |
| 2025-03-18 | - | - | - | 1,209 | - | 1,209 |
| 2025-03-17 | 1,218 | 1,226 | 1,209 | 1,209 | 800 | 1,209 |
| 2025-03-14 | 1,205 | 1,209 | 1,204 | 1,205 | 1,000 | 1,205 |
| 2025-03-13 | 1,204 | 1,215 | 1,204 | 1,206 | 2,300 | 1,206 |
| 2025-03-12 | - | - | - | 1,204 | - | 1,204 |
| 2025-03-11 | 1,217 | 1,217 | 1,204 | 1,204 | 2,200 | 1,204 |
| 2025-03-10 | 1,201 | 1,227 | 1,201 | 1,227 | 5,800 | 1,227 |
| 2025-03-07 | 1,192 | 1,205 | 1,192 | 1,200 | 5,600 | 1,200 |
| 2025-03-06 | 1,199 | 1,199 | 1,198 | 1,199 | 300 | 1,199 |
| 2025-03-05 | 1,194 | 1,202 | 1,193 | 1,194 | 4,500 | 1,194 |
| 2025-03-04 | 1,195 | 1,195 | 1,193 | 1,193 | 500 | 1,193 |
| 2025-03-03 | 1,199 | 1,200 | 1,195 | 1,198 | 2,600 | 1,198 |
| 2025-02-28 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2025-02-27 | 1,195 | 1,197 | 1,195 | 1,196 | 2,600 | 1,196 |
| 2025-02-26 | 1,208 | 1,208 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2025-02-25 | 1,199 | 1,205 | 1,199 | 1,205 | 1,800 | 1,205 |
| 2025-02-21 | 1,202 | 1,202 | 1,197 | 1,198 | 4,900 | 1,198 |
| 2025-02-20 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2025-02-19 | 1,196 | 1,196 | 1,195 | 1,195 | 800 | 1,195 |
| 2025-02-18 | 1,193 | 1,199 | 1,193 | 1,195 | 2,100 | 1,195 |
| 2025-02-17 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 1,193 |
| 2025-02-14 | - | - | - | 1,214 | - | 1,214 |
| 2025-02-13 | - | - | - | 1,214 | - | 1,214 |
| 2025-02-12 | - | - | - | 1,214 | - | 1,214 |
| 2025-02-10 | 1,214 | 1,214 | 1,214 | 1,214 | 2,900 | 1,214 |
| 2025-02-07 | 1,196 | 1,217 | 1,196 | 1,217 | 500 | 1,217 |
| 2025-02-06 | 1,193 | 1,200 | 1,192 | 1,193 | 3,400 | 1,193 |
| 2025-02-05 | 1,187 | 1,200 | 1,187 | 1,192 | 3,300 | 1,192 |
| 2025-02-04 | 1,185 | 1,190 | 1,177 | 1,187 | 3,400 | 1,187 |
| 2025-02-03 | 1,191 | 1,191 | 1,176 | 1,176 | 1,900 | 1,176 |
| 2025-01-31 | 1,192 | 1,192 | 1,192 | 1,192 | 500 | 1,192 |
| 2025-01-30 | 1,180 | 1,195 | 1,180 | 1,195 | 1,900 | 1,195 |
| 2025-01-29 | 1,182 | 1,182 | 1,180 | 1,180 | 700 | 1,180 |
| 2025-01-28 | 1,188 | 1,195 | 1,173 | 1,187 | 5,800 | 1,187 |
| 2025-01-27 | 1,179 | 1,179 | 1,177 | 1,177 | 700 | 1,177 |
| 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