1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2111,2121,2111,2123001,212
2020-12-291,2181,2371,2181,2251,4001,225
2020-12-281,2181,2181,2181,2186001,218
2020-12-251,2301,2301,2121,2307,6001,230
2020-12-241,2391,2391,2101,2302,3001,230
2020-12-231,2321,2441,2321,2406001,240
2020-12-221,2311,2401,2281,2323,2001,232
2020-12-211,2421,2751,2381,2404,2001,240
2020-12-181,2351,2491,2321,2401,3001,240
2020-12-171,2451,2581,2361,2363,3001,236
2020-12-161,2351,2581,2351,2454,1001,245
2020-12-151,2181,2231,2141,2189001,218
2020-12-141,2461,2461,2251,2281,9001,228
2020-12-111,2411,2411,2411,2411001,241
2020-12-101,2731,2821,2011,22820,6001,228
2020-12-091,2781,2801,2611,2732,8001,273
2020-12-081,2611,2851,2611,2732,2001,273
2020-12-071,2721,2751,2601,2611,1001,261
2020-12-041,2831,2831,2581,2723,4001,272
2020-12-031,2511,2851,2511,2842,7001,284
2020-12-021,2301,2491,2301,2491,1001,249
2020-12-011,2291,2301,2161,2301,1001,230
2020-11-301,2191,2291,2191,2292001,229
2020-11-271,2061,2301,2061,2192,3001,219
2020-11-261,2101,2231,2061,2081,0001,208
2020-11-251,2331,2481,2231,2235,2001,223
2020-11-241,2201,2331,2161,2331,4001,233
2020-11-201,1891,2401,1891,2162,4001,216
2020-11-191,1881,1981,1701,1891,8001,189
2020-11-181,1801,1971,1801,1886001,188
2020-11-171,1881,1921,1801,1802,5001,180
2020-11-161,2091,2091,1831,1881,3001,188
2020-11-131,1911,2091,1891,2098001,209
2020-11-121,2201,2201,1911,1961,4001,196
2020-11-111,2081,2181,1801,1903,7001,190
2020-11-101,2401,2581,2051,2096,2001,209
2020-11-091,2021,2691,2001,22527,3001,225
2020-11-061,1091,1171,0971,1124,3001,112
2020-11-051,0921,1061,0921,1044001,104
2020-11-041,1151,1151,1001,1042,1001,104
2020-11-021,0841,0941,0741,0937,5001,093
2020-10-301,0841,0851,0671,0792,0001,079
2020-10-291,0501,0901,0501,0661,4001,066
2020-10-281,0661,0711,0601,0636,7001,063
2020-10-271,0881,0881,0611,0624,6001,062
2020-10-261,0851,1101,0761,0788,7001,078
2020-10-231,0601,0711,0601,0671,1001,067
2020-10-221,0871,0871,0471,0501,9001,050
2020-10-211,0881,0881,0881,0881001,088
2020-10-20---1,090-1,090
2020-10-191,0901,0901,0901,0904001,090
2020-10-16---1,097-1,097
2020-10-151,0971,0971,0971,0971001,097
2020-10-141,0971,0971,0971,0972001,097
2020-10-13---1,090-1,090
2020-10-121,1011,1011,0821,0904,5001,090
2020-10-091,1011,1011,1011,1011001,101
2020-10-081,0991,0991,0941,0946001,094
2020-10-07---1,097-1,097
2020-10-061,0711,1231,0711,0971,0001,097
2020-10-051,0751,0751,0701,0711,1001,071
2020-10-021,0491,0991,0491,0649001,064
2020-09-301,1041,1041,0481,0482,2001,048
2020-09-291,1201,1281,1001,1001,1001,100
2020-09-281,1051,1511,1051,1201,8001,120
2020-09-251,1321,1481,1031,1037,0001,103
2020-09-241,1301,1331,1301,1301,0001,130
2020-09-231,0901,1161,0901,1121,1001,112
2020-09-18---1,081-1,081
2020-09-17---1,081-1,081
2020-09-161,0981,1001,0811,0815001,081
2020-09-151,1001,1001,0881,0884001,088
2020-09-141,0401,0401,0401,0401,1001,040
2020-09-111,0941,1001,0501,0526,4001,052
2020-09-101,0601,0891,0601,0831,1001,083
2020-09-091,0521,0521,0501,0505001,050
2020-09-081,0601,0601,0601,0603001,060
2020-09-071,0521,0721,0521,0725001,072
2020-09-041,0451,0731,0441,0469001,046
2020-09-03---1,063-1,063
2020-09-021,0631,0631,0631,0631,8001,063
2020-09-011,0751,0751,0751,0751001,075
2020-08-311,0681,0771,0681,0731,2001,073
2020-08-28---1,098-1,098
2020-08-271,0911,0981,0851,0989001,098
2020-08-261,1201,1201,0861,0915,3001,091
2020-08-251,0761,1091,0761,1091,8001,109
2020-08-241,0801,0801,0761,0764001,076
2020-08-21---1,077-1,077
2020-08-20---1,077-1,077
2020-08-19---1,077-1,077
2020-08-18---1,077-1,077
2020-08-17---1,077-1,077
2020-08-14---1,077-1,077
2020-08-131,0801,1001,0701,0771,9001,077
2020-08-121,1091,1131,0911,0914,5001,091
2020-08-111,0441,1091,0441,0981,7001,098
2020-08-071,0371,0711,0371,0422,9001,042
2020-08-061,1541,1761,0671,0676,1001,067
2020-08-059941,0059941,0041,8001,004
2020-08-049841,0209849901,000990
2020-08-03984984984984200984
2020-07-31980984980984200984
2020-07-309859929809803,200980
2020-07-299919919809803,600980
2020-07-28---1,014-1,014
2020-07-271,0061,0141,0061,0144,8001,014
2020-07-221,0051,0061,0051,0061,5001,006
2020-07-219961,0089961,0052,2001,005
2020-07-20---995-995
2020-07-17988998988995800995
2020-07-169999999879871,000987
2020-07-15995997987987700987
2020-07-14---999-999
2020-07-139881,00398899926,400999
2020-07-101,0001,0201,0001,0188,8001,018
2020-07-091,0101,0169979975,300997
2020-07-081,0091,0131,0021,0072,1001,007
2020-07-071,0121,0189921,0034,0001,003
2020-07-061,0021,0171,0021,0034,7001,003
2020-07-031,0011,00298099411,900994
2020-07-021,0181,0191,0131,0134001,013
2020-07-011,0031,0109971,0101,1001,010
2020-06-309881,0039881,0031,7001,003
2020-06-299961,0009851,0001,4001,000
2020-06-269839989839911,600991
2020-06-251,0001,0029879907,700990
2020-06-24---1,000-1,000
2020-06-231,0151,0201,0001,0005,5001,000
2020-06-221,0101,0101,0101,0101,0001,010
2020-06-199981,0019981,0013001,001
2020-06-189901,002987987400987
2020-06-17---993-993
2020-06-169971,002993993600993
2020-06-159981,0049869864,500986
2020-06-129809939639937,400993
2020-06-111,0001,0019919911,600991
2020-06-101,0101,0131,0101,0134,4001,013
2020-06-091,0141,0141,0051,0104001,010
2020-06-081,0181,0181,0121,0145001,014
2020-06-059941,0139939932,500993
2020-06-04989991984991900991
2020-06-03---988-988
2020-06-029939939849882,400988
2020-06-019889939849933,400993
2020-05-29987988987988800988
2020-05-289829889809886,500988
2020-05-27986986986986200986
2020-05-26975985974985700985
2020-05-259839839759754,800975
2020-05-22977982977982800982
2020-05-21980980980980300980
2020-05-20967967967967200967
2020-05-199759839679671,700967
2020-05-18971971971971100971
2020-05-15961961961961100961
2020-05-149859859579588,300958
2020-05-13983983983983200983
2020-05-12995995982983400983
2020-05-11977992977988600988
2020-05-089619929619921,100992
2020-05-07979979955955600955
2020-05-019609779479777,400977
2020-04-3092199192197315,000973
2020-04-289119209119202,300920
2020-04-279209209019016,900901
2020-04-249089109089101,700910
2020-04-23916916915916700916
2020-04-22901901901901100901
2020-04-219209209019051,000905
2020-04-20924924914914400914
2020-04-17935935935935100935
2020-04-16920920910911800911
2020-04-15928930928930200930
2020-04-149129249129151,600915
2020-04-139419419119115,000911
2020-04-109399429309412,800941
2020-04-098969038968961,600896
2020-04-08895897895897400897
2020-04-07873895873895800895
2020-04-06850872847872600872
2020-04-038548548508506,500850
2020-04-028718728528527,300852
2020-04-018808808718749,300874
2020-03-318868868728803,000880
2020-03-309009038808813,600881
2020-03-27966966922922700922
2020-03-269109168859063,200906
2020-03-259541,0039391,0006,7001,000
2020-03-24966966966966100966
2020-03-238708808558761,500876
2020-03-1989689686087021,700870
2020-03-1892092088089618,500896
2020-03-1785592084792051,200920
2020-03-169899909689757,100975
2020-03-131,0001,0009619725,900972
2020-03-121,0501,0501,0251,0256001,025
2020-03-111,1101,1101,0791,0895001,089
2020-03-101,0991,0991,0571,05710,3001,057
2020-03-091,1001,1041,1001,1003,4001,100
2020-03-061,1401,1441,1301,1302,4001,130
2020-03-051,1421,1421,1421,1422001,142
2020-03-041,1411,1421,1411,1427001,142
2020-03-031,1301,1441,1301,1414001,141
2020-03-021,1361,1611,1311,1443,3001,144
2020-02-281,1901,1901,1601,1661,6001,166
2020-02-271,1961,1961,1931,1931,7001,193
2020-02-261,1981,2141,1921,1968001,196
2020-02-251,2351,2351,1951,2284,2001,228
2020-02-211,2361,2401,2351,2354001,235
2020-02-201,2351,2351,2351,2351001,235
2020-02-191,2351,2351,2351,2352001,235
2020-02-181,2361,2361,2211,2364001,236
2020-02-171,2371,2371,2081,2361,6001,236
2020-02-14---1,250-1,250
2020-02-13---1,250-1,250
2020-02-121,2611,2661,2501,2502,7001,250
2020-02-101,2371,2601,2371,2601,9001,260
2020-02-071,2421,2421,2301,2306001,230
2020-02-061,2491,2491,2311,2421,5001,242
2020-02-051,2311,2311,2311,2315001,231
2020-02-041,2381,2581,2381,2383001,238
2020-02-031,2401,2601,2401,2607001,260
2020-01-31---1,240-1,240
2020-01-301,2421,2421,2401,2403001,240
2020-01-291,2421,2421,2421,2422001,242
2020-01-281,2451,2451,2411,2419001,241
2020-01-271,2681,2911,2661,2665,2001,266
2020-01-241,2581,2841,2581,2689001,268
2020-01-231,2561,2561,2561,2562001,256
2020-01-221,2761,2761,2561,2562001,256
2020-01-211,2571,2761,2571,2761,2001,276
2020-01-201,2621,2711,2571,2576001,257
2020-01-171,2641,2711,2601,2701,1001,270
2020-01-161,2881,2951,2671,2675,1001,267
2020-01-151,2791,2821,2791,2823001,282
2020-01-141,2851,2851,2771,2775001,277
2020-01-101,2671,2851,2671,2825001,282
2020-01-09---1,264-1,264
2020-01-081,2821,2821,2641,2647001,264
2020-01-071,2751,2821,2751,2823001,282
2020-01-061,2871,2891,2861,2861,4001,286

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