1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2241,2341,2211,2341,7001,234
2016-12-291,2231,2241,2231,2246001,224
2016-12-281,2231,2341,2211,2221,8001,222
2016-12-271,2391,2391,2221,2238,6001,223
2016-12-261,2331,2361,2331,2354,9001,235
2016-12-221,2311,2341,2311,2332,0001,233
2016-12-211,2321,2351,2301,2314,6001,231
2016-12-201,2321,2371,2301,2372,2001,237
2016-12-191,2301,2321,2301,2322,1001,232
2016-12-161,2281,2301,2281,2302,5001,230
2016-12-151,2301,2301,2281,2301,4001,230
2016-12-141,2281,2581,2281,2283,9001,228
2016-12-131,2601,2601,2281,22812,9001,228
2016-12-121,2511,2591,2511,2558,5001,255
2016-12-091,2511,2511,2381,2506,2001,250
2016-12-081,2471,2561,2471,2513,8001,251
2016-12-071,2501,2501,2501,2501,3001,250
2016-12-061,2451,2501,2421,2502,8001,250
2016-12-051,2421,2421,2421,2421001,242
2016-12-021,2421,2421,2421,2421,0001,242
2016-12-011,2401,2421,2391,2421,0001,242
2016-11-301,2421,2421,2401,2404001,240
2016-11-291,2421,2421,2421,2423001,242
2016-11-281,2401,2421,2401,2421,5001,242
2016-11-251,2271,2401,2261,2352,8001,235
2016-11-241,2261,2261,2261,2261001,226
2016-11-221,2361,2361,2251,2256001,225
2016-11-211,2001,2101,2001,2082,7001,208
2016-11-181,2011,2121,2011,2085001,208
2016-11-171,2011,2011,2011,2012001,201
2016-11-161,2091,2091,2011,2014001,201
2016-11-151,2091,2091,2091,2092001,209
2016-11-141,2091,2341,2091,2093,3001,209
2016-11-111,2021,2081,2021,2045001,204
2016-11-101,1931,2001,1811,1961,2001,196
2016-11-091,1921,1921,1791,1809001,180
2016-11-081,1981,1981,1981,1984001,198
2016-11-071,2051,2091,1981,1982,0001,198
2016-11-041,2051,2091,2051,2092001,209
2016-11-021,2051,2291,2051,2055001,205
2016-11-011,2131,2131,1861,2002,5001,200
2016-10-311,2401,2401,2121,2122,1001,212
2016-10-281,2401,2401,2401,2402001,240
2016-10-261,2451,2451,2401,2401,9001,240
2016-10-251,2501,2501,2371,2401,2001,240
2016-10-241,2371,2371,2371,2371001,237
2016-10-211,2231,2241,2231,2244001,224
2016-10-191,2111,2111,2111,2113001,211
2016-10-121,2251,2251,2251,2252,7001,225
2016-10-111,2201,2601,2201,2202,1001,220
2016-10-071,2171,2171,2171,2171001,217
2016-10-061,2071,2071,2071,2076001,207
2016-10-051,2101,2131,2101,2128001,212
2016-10-031,2011,2011,2001,2001,1001,200
2016-09-291,2301,2301,2301,2304001,230
2016-09-281,2301,2401,2301,2301,7001,230
2016-09-276256256256254,0001,250
2016-09-266206206206202,0001,240
2016-09-216146146136133,0001,226
2016-09-206126146126142,0001,228
2016-09-166126196126192,0001,238
2016-09-146186186186181,0001,236
2016-09-126176176126128,0001,224
2016-09-096176176176171,0001,234
2016-09-056086126086106,0001,220
2016-09-016076076076071,0001,214
2016-08-316116116046054,0001,210
2016-08-306286286286281,0001,256
2016-08-266216216216213,0001,242
2016-08-256156166156165,0001,232
2016-08-246156156156152,0001,230
2016-08-226086086086081,0001,216
2016-08-196016016016011,0001,202
2016-08-186106106106102,0001,220
2016-08-126256256206202,0001,240
2016-08-106266266266265,0001,252
2016-08-096266266266265,0001,252
2016-08-056266266266261,0001,252
2016-07-286366366366362,0001,272
2016-07-276366366366362,0001,272
2016-07-266386386366364,0001,272
2016-07-256336336336331,0001,266
2016-07-226256336256332,0001,266
2016-07-216266266266261,0001,252
2016-07-156306306306301,0001,260
2016-07-136306306306301,0001,260
2016-07-1263764063764026,0001,280
2016-07-1162164462164413,0001,288
2016-07-0861761761761714,0001,234
2016-07-076196206196208,0001,240
2016-07-066206206166189,0001,236
2016-07-056186256176176,0001,234
2016-07-046136156136135,0001,226
2016-07-016066066066061,0001,212
2016-06-306006106006103,0001,220
2016-06-286006006006001,0001,200
2016-06-276006026006028,0001,204
2016-06-246266266006009,0001,200
2016-06-2361362661362610,0001,252
2016-06-206056156056135,0001,226
2016-06-176156156156151,0001,230
2016-06-166206216186184,0001,236
2016-06-156136206136194,0001,238
2016-06-146146236146232,0001,246
2016-06-1364064061861811,0001,236
2016-06-1063563562763512,0001,270
2016-06-096346366346354,0001,270
2016-06-086286306286302,0001,260
2016-06-076306306266262,0001,252
2016-06-066266266236232,0001,246
2016-06-036406406406402,0001,280
2016-05-306456456456452,0001,290
2016-05-276426456426454,0001,290
2016-05-2565765764264212,0001,284
2016-05-246536536506503,0001,300
2016-05-2365267065165310,0001,306
2016-05-206626696616625,0001,324
2016-05-186626626626621,0001,324
2016-05-176626626626621,0001,324
2016-05-166606626606624,0001,324
2016-05-136546546546545,0001,308
2016-05-126546546546541,0001,308
2016-05-116436446436442,0001,288
2016-05-106346356346352,0001,270
2016-05-026356356266263,0001,252
2016-04-286256256256251,0001,250
2016-04-266266276256259,0001,250
2016-04-256166216166213,0001,242
2016-04-226156156156152,0001,230
2016-04-216076076076071,0001,214
2016-04-206156156056075,0001,214
2016-04-186066066036045,0001,208
2016-04-156056066056062,0001,212
2016-04-136056056056053,0001,210
2016-04-126046046046047,0001,208
2016-04-115995995995991,0001,198
2016-04-066006005965995,0001,198
2016-04-0564564559560026,0001,200
2016-04-046456456456452,0001,290
2016-03-286536536536533,0001,306
2016-03-256456486456485,0001,296
2016-03-246456456456451,0001,290
2016-03-236456456456451,0001,290
2016-03-226506506456453,0001,290
2016-03-116486486476488,0001,296
2016-03-106536536436432,0001,286
2016-03-096416416406402,0001,280
2016-03-086436436416415,0001,282
2016-03-016376376376372,0001,274
2016-02-296376376376372,0001,274
2016-02-266316336316333,0001,266
2016-02-256266276266266,0001,252
2016-02-246266266266261,0001,252
2016-02-236266266266261,0001,252
2016-02-226326326256255,0001,250
2016-02-166206206206201,0001,240
2016-02-156196206196203,0001,240
2016-02-126296296126194,0001,238
2016-02-1063463963063014,0001,260
2016-02-096386396336336,0001,266
2016-02-086416416416411,0001,282
2016-02-056416416416412,0001,282
2016-02-046416416416411,0001,282
2016-02-036346346346341,0001,268
2016-02-026546546546545,0001,308
2016-01-296186276186278,0001,254
2016-01-286496516386387,0001,276
2016-01-276486496486495,0001,298
2016-01-2664464864464810,0001,296
2016-01-256376396376392,0001,278
2016-01-226396406376373,0001,274
2016-01-216436436376373,0001,274
2016-01-206496496396444,0001,288
2016-01-196496496496491,0001,298
2016-01-186506506496507,0001,300
2016-01-156506506506505,0001,300
2016-01-146516516506504,0001,300
2016-01-136536536516512,0001,302
2016-01-126546546536537,0001,306
2016-01-086556556546542,0001,308
2016-01-076626626556553,0001,310
2016-01-066646646566563,0001,312
2016-01-056556646546644,0001,328

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