1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2741,2911,2741,2872,0001,287
2019-12-271,2661,2741,2661,2745001,274
2019-12-261,2701,2721,2621,2662,9001,266
2019-12-251,2571,2571,2571,2574,4001,257
2019-12-241,2611,2611,2571,25720,4001,257
2019-12-231,2591,2591,2501,25013,2001,250
2019-12-201,2521,2561,2501,2563,3001,256
2019-12-191,2501,2501,2501,2501001,250
2019-12-181,2461,2581,2461,2534,2001,253
2019-12-171,2451,2451,2371,2371,6001,237
2019-12-161,2421,2451,2421,2458001,245
2019-12-131,2421,2421,2421,2421001,242
2019-12-121,2411,2481,2411,2416001,241
2019-12-111,2631,2631,2411,2416,0001,241
2019-12-101,2401,2701,2401,26911,0001,269
2019-12-091,2311,2451,2311,2403,3001,240
2019-12-061,2311,2331,2311,2311,0001,231
2019-12-051,2281,2331,2281,2311,7001,231
2019-12-041,2231,2321,2231,2282,4001,228
2019-12-031,2231,2271,2231,2239001,223
2019-12-021,2211,2231,2211,2237001,223
2019-11-291,2221,2291,2221,2292,8001,229
2019-11-281,2201,2211,2171,2171,2001,217
2019-11-271,2161,2201,2161,2202001,220
2019-11-261,2261,2261,2131,2163,0001,216
2019-11-251,2131,2141,2131,2139001,213
2019-11-221,2121,2131,2041,2066001,206
2019-11-211,2121,2121,2041,2124001,212
2019-11-201,2081,2161,2011,2022,4001,202
2019-11-191,2081,2111,2051,2087001,208
2019-11-181,2081,2141,2061,2087001,208
2019-11-151,2081,2191,2011,2081,6001,208
2019-11-141,2111,2161,2081,2081,2001,208
2019-11-131,2101,2211,2101,2119001,211
2019-11-121,2161,2201,2091,2094,7001,209
2019-11-111,2001,2111,2001,2053,3001,205
2019-11-081,2101,2161,1931,1983,8001,198
2019-11-071,2121,2211,1891,19116,3001,191
2019-11-061,2141,2291,2111,2111,3001,211
2019-11-051,2111,2161,2111,2148001,214
2019-11-011,2101,2271,2101,2112,4001,211
2019-10-311,2161,2271,2141,2145001,214
2019-10-301,2221,2281,2221,2221,1001,222
2019-10-291,2221,2241,2221,2226001,222
2019-10-281,2251,2251,2201,2224,5001,222
2019-10-251,2151,2191,2151,2196001,219
2019-10-241,2111,2121,2111,2123001,212
2019-10-231,2101,2161,2101,2146001,214
2019-10-211,2141,2241,2101,2111,0001,211
2019-10-181,2101,2251,2101,2106001,210
2019-10-171,2091,2201,2091,2147001,214
2019-10-161,2081,2331,2081,2096001,209
2019-10-151,2081,2291,2051,2058001,205
2019-10-111,2381,2381,2051,2053,7001,205
2019-10-101,2111,2251,2111,2252,5001,225
2019-10-091,2051,2101,2051,2106001,210
2019-10-081,2021,2051,2021,2053001,205
2019-10-071,2011,2011,2011,2013001,201
2019-10-041,2001,2121,2001,2014001,201
2019-10-031,2001,2001,2001,2003001,200
2019-10-021,2001,2101,2001,2107001,210
2019-10-011,2101,2101,2001,2007001,200
2019-09-301,2131,2131,2101,2107001,210
2019-09-271,2311,2311,2131,2132001,213
2019-09-261,2521,2521,2131,2332,6001,233
2019-09-251,2391,2401,2391,2392,6001,239
2019-09-241,2391,2391,2391,2391001,239
2019-09-201,2261,2401,2051,2399001,239
2019-09-191,2031,2381,2031,2261,4001,226
2019-09-18---1,217-1,217
2019-09-171,2171,2171,2171,2171001,217
2019-09-13---1,240-1,240
2019-09-121,2401,2401,2401,2406001,240
2019-09-111,2321,2401,2321,2372,9001,237
2019-09-101,2101,2291,2081,2191,6001,219
2019-09-091,1911,2021,1911,2025001,202
2019-09-061,1871,2001,1861,2003001,200
2019-09-051,2001,2011,2001,2016001,201
2019-09-041,1941,2011,1911,1917001,191
2019-09-031,1941,1941,1941,1943001,194
2019-09-021,1891,1891,1891,1891001,189
2019-08-301,1861,1891,1861,1897001,189
2019-08-291,2161,2161,2161,2167001,216
2019-08-281,2161,2161,2161,2168001,216
2019-08-271,2101,2101,2101,2101,6001,210
2019-08-261,1921,1981,1921,1986001,198
2019-08-23---1,192-1,192
2019-08-221,1921,1921,1921,1923001,192
2019-08-211,1961,1961,1921,1921,0001,192
2019-08-201,1991,1991,1991,1991001,199
2019-08-191,1991,1991,1991,1991001,199
2019-08-16---1,199-1,199
2019-08-151,2021,2021,1991,1991,7001,199
2019-08-14---1,202-1,202
2019-08-131,2151,2191,2021,2022,9001,202
2019-08-09---1,215-1,215
2019-08-081,2151,2151,2151,2151001,215
2019-08-071,2071,2151,2071,2152001,215
2019-08-061,1831,2071,1831,2073,2001,207
2019-08-051,2421,2421,2411,2413001,241
2019-08-021,2401,2571,2401,2572,0001,257
2019-08-011,2421,2471,2421,2472001,247
2019-07-311,2411,2471,2411,2473001,247
2019-07-301,2501,2501,2411,2443,3001,244
2019-07-291,2421,2461,2421,2447001,244
2019-07-261,2681,2681,2671,2671,9001,267
2019-07-251,2551,2581,2551,2552,7001,255
2019-07-241,2551,2601,2481,2551,9001,255
2019-07-231,2721,2721,2631,2633001,263
2019-07-221,2791,2791,2771,2791,3001,279
2019-07-191,2791,2791,2791,2793001,279
2019-07-181,2841,2841,2841,2841001,284
2019-07-171,2741,2851,2741,2853001,285
2019-07-161,2881,2881,2621,2622001,262
2019-07-121,3021,3021,3021,3023001,302
2019-07-111,3081,3081,3031,30315,0001,303
2019-07-101,2991,3081,2931,3084,6001,308
2019-07-091,2771,2781,2711,2755,5001,275
2019-07-081,2551,2681,2551,2634,9001,263
2019-07-051,2521,2551,2511,2549001,254
2019-07-041,2581,2581,2561,2565001,256
2019-07-031,2581,2581,2551,2581,2001,258
2019-07-021,2531,2591,2531,2591,4001,259
2019-07-011,2571,2571,2541,2548001,254
2019-06-28---1,230-1,230
2019-06-27---1,230-1,230
2019-06-26---1,230-1,230
2019-06-251,2401,2411,2301,2303,7001,230
2019-06-241,2251,2401,2251,2401,6001,240
2019-06-211,2231,2241,2231,2244001,224
2019-06-201,2231,2231,2231,2231,5001,223
2019-06-191,2251,2251,2201,2235001,223
2019-06-181,2251,2251,2251,2251001,225
2019-06-171,2151,2151,2141,2143001,214
2019-06-141,2171,2171,2171,2171001,217
2019-06-131,2171,2181,2171,2173001,217
2019-06-121,2191,2251,2191,2254001,225
2019-06-111,2301,2301,2201,2232,9001,223
2019-06-101,2171,2171,2151,2174001,217
2019-06-071,2031,2071,2031,2075001,207
2019-06-061,2091,2101,2031,2031,4001,203
2019-06-051,2021,2091,2021,2095001,209
2019-06-04---1,201-1,201
2019-06-031,2151,2151,2011,2011,6001,201
2019-05-31---1,229-1,229
2019-05-301,2291,2291,2271,2297001,229
2019-05-29---1,229-1,229
2019-05-281,2331,2331,2281,2294001,229
2019-05-271,2251,2251,2201,2242,7001,224
2019-05-241,2261,2261,2151,2253,2001,225
2019-05-231,2281,2291,2251,2253001,225
2019-05-221,2341,2341,2281,2284001,228
2019-05-211,2361,2381,2221,2223,7001,222
2019-05-201,2171,2231,2161,2231,3001,223
2019-05-171,2211,2241,2121,2129001,212
2019-05-161,2071,2181,2071,2121,2001,212
2019-05-151,2091,2191,2091,2184,0001,218
2019-05-141,2151,2191,2091,2193,9001,219
2019-05-131,2131,2171,2131,2151,1001,215
2019-05-101,2231,2321,2101,2121,9001,212
2019-05-09---1,234-1,234
2019-05-081,2391,2561,2301,2342,7001,234
2019-05-071,2611,2611,2491,2598001,259
2019-04-261,2571,2611,2261,2491,5001,249
2019-04-251,2591,2591,2571,2573,7001,257
2019-04-241,2591,2591,2591,2591001,259
2019-04-231,2541,2601,2541,2602001,260
2019-04-221,2611,2611,2611,2617001,261
2019-04-191,2521,2621,2521,2623001,262
2019-04-181,2521,2641,2521,2531,5001,253
2019-04-171,2531,2581,2531,2584001,258
2019-04-161,2581,2581,2581,2583001,258
2019-04-151,2591,2591,2591,2592001,259
2019-04-121,2501,2501,2311,2481,4001,248
2019-04-111,2601,2641,2561,2573,2001,257
2019-04-101,2461,2581,2461,2472,6001,247
2019-04-091,2361,2431,2361,2436001,243
2019-04-081,2421,2531,2421,2431,1001,243
2019-04-051,2401,2411,2401,2413001,241
2019-04-041,2401,2401,2391,2401,4001,240
2019-04-031,2301,2451,2291,2401,2001,240
2019-04-021,2491,2491,2351,2421,0001,242
2019-04-011,2421,2531,2421,2426001,242
2019-03-291,2481,2481,2421,2425001,242
2019-03-281,2491,2491,2481,2493001,249
2019-03-271,2661,2661,2491,2498001,249
2019-03-261,2681,2701,2551,2704,2001,270
2019-03-251,2401,2581,2401,2551,9001,255
2019-03-221,2421,2541,2381,2381,0001,238
2019-03-201,2401,2481,2401,2483001,248
2019-03-191,2471,2481,2381,2381,0001,238
2019-03-181,2241,2371,2241,2371,3001,237
2019-03-151,2231,2291,2231,2241,3001,224
2019-03-141,2221,2221,2221,2225001,222
2019-03-13---1,222-1,222
2019-03-121,2221,2221,2221,2223001,222
2019-03-111,2161,2181,2091,2107,7001,210
2019-03-081,2181,2201,2121,2121,0001,212
2019-03-071,2181,2181,2121,2171,7001,217
2019-03-061,2151,2201,2151,2198001,219
2019-03-051,2231,2231,2201,2206001,220
2019-03-041,2301,2341,2301,2336001,233
2019-03-011,2271,2371,2271,2374001,237
2019-02-281,2241,2271,2241,2276001,227
2019-02-271,2201,2231,2201,2233001,223
2019-02-261,2401,2401,2261,2263,4001,226
2019-02-251,2171,2271,2171,2272,0001,227
2019-02-221,2171,2181,2151,2172,0001,217
2019-02-21---1,218-1,218
2019-02-20---1,218-1,218
2019-02-191,2101,2191,2101,2181,3001,218
2019-02-181,2181,2201,2141,2182,5001,218
2019-02-151,2101,2181,2091,2181,0001,218
2019-02-141,2101,2171,2091,2101,5001,210
2019-02-131,2091,2131,2091,2102,6001,210
2019-02-121,2101,2101,2031,2095,4001,209
2019-02-081,2151,2151,1941,2103,6001,210
2019-02-071,2231,2231,2071,2154,1001,215
2019-02-06---1,224-1,224
2019-02-05---1,224-1,224
2019-02-041,2201,2291,2201,2248001,224
2019-02-011,2211,2291,2191,2194001,219
2019-01-311,2171,2241,2171,2246001,224
2019-01-301,2231,2351,2171,2172,0001,217
2019-01-291,2321,2361,2321,2366001,236
2019-01-281,2321,2441,2321,2374001,237
2019-01-251,2341,2351,2341,2347,6001,234
2019-01-241,2231,2341,2231,2341,3001,234
2019-01-231,2111,2231,2111,2231,7001,223
2019-01-221,2151,2151,2091,2159001,215
2019-01-211,2221,2231,2141,2159001,215
2019-01-181,2221,2221,2221,2223001,222
2019-01-171,2081,2111,2081,2114001,211
2019-01-161,2041,2041,1961,1995,0001,199
2019-01-151,2001,2001,1991,1995001,199
2019-01-111,1931,1931,1901,1902,0001,190
2019-01-101,2001,2001,1911,1921,6001,192
2019-01-091,2081,2161,2051,2135001,213
2019-01-081,2101,2201,2081,2081,4001,208
2019-01-071,1981,2081,1961,2082,1001,208
2019-01-041,1781,1981,1781,1988001,198

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