1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3901,4001,3851,3934,3001,393
2021-12-291,3881,3931,3881,3932,4001,393
2021-12-281,3771,3871,3771,3872001,387
2021-12-271,3881,3881,3481,3802,8001,380
2021-12-241,3871,3881,3811,3884,7001,388
2021-12-231,3721,3871,3721,3876,2001,387
2021-12-221,3851,3851,3801,3802001,380
2021-12-211,3601,3881,3601,3812,2001,381
2021-12-201,3651,3651,3631,3636001,363
2021-12-171,3721,3781,3651,3771,0001,377
2021-12-161,3711,3711,3681,3681,1001,368
2021-12-151,3741,3741,3701,3715001,371
2021-12-141,3711,3861,3711,3862001,386
2021-12-131,3841,3881,3711,3713001,371
2021-12-101,3861,3901,3741,39014,0001,390
2021-12-091,3831,3951,3701,3864,4001,386
2021-12-081,3871,3881,3801,3836001,383
2021-12-071,3731,3831,3601,3834,0001,383
2021-12-061,3621,3761,3621,3641,2001,364
2021-12-031,3641,3701,3641,3705001,370
2021-12-021,3481,3881,3401,3682,6001,368
2021-12-011,3311,3311,3311,3311001,331
2021-11-301,3241,3461,3221,3311,5001,331
2021-11-291,3391,3391,3241,3244001,324
2021-11-261,3401,3461,3311,3391,0001,339
2021-11-251,3601,3601,3501,3512,4001,351
2021-11-241,3501,3601,3501,3608001,360
2021-11-221,3521,3521,3521,3523001,352
2021-11-191,3571,3711,3571,3713001,371
2021-11-181,3591,3591,3591,3591001,359
2021-11-17---1,375-1,375
2021-11-161,3701,3751,3631,3753001,375
2021-11-151,3831,3831,3611,3803001,380
2021-11-121,3851,3851,3561,3832,7001,383
2021-11-111,3511,3611,3491,3555,5001,355
2021-11-101,3401,3491,3401,3495,2001,349
2021-11-091,3291,3401,3291,3404001,340
2021-11-081,3301,3481,3291,3354,6001,335
2021-11-051,3501,3501,3501,3501001,350
2021-11-04---1,350-1,350
2021-11-021,3511,3521,3501,3501,2001,350
2021-11-011,3431,3511,3431,3515001,351
2021-10-291,3501,3501,3501,3501001,350
2021-10-281,3701,3701,3571,3574001,357
2021-10-271,3601,3601,3601,3601001,360
2021-10-261,3651,3671,3651,3672001,367
2021-10-251,3811,3871,3751,3872,2001,387
2021-10-221,3871,4001,3761,3813,4001,381
2021-10-211,3851,3851,3571,3572001,357
2021-10-201,3521,3781,3491,3781,3001,378
2021-10-19---1,355-1,355
2021-10-18---1,355-1,355
2021-10-151,3551,3551,3551,3552001,355
2021-10-141,3511,3691,3511,3696001,369
2021-10-131,3721,3721,3511,3513001,351
2021-10-121,4281,4291,3561,3725,6001,372
2021-10-111,3551,4131,3551,4132,9001,413
2021-10-081,3501,3551,3501,3552001,355
2021-10-071,3501,3501,3501,3503001,350
2021-10-061,3411,3411,3411,3413001,341
2021-10-051,3481,3501,3451,3502,0001,350
2021-10-041,3481,3481,3481,3484001,348
2021-10-011,3601,3601,3501,3501,3001,350
2021-09-301,3651,3701,3601,3604001,360
2021-09-291,3561,3651,3561,3659001,365
2021-09-281,3651,3691,3561,3561,8001,356
2021-09-271,3681,3681,3511,3567001,356
2021-09-241,3441,3501,3421,3452,6001,345
2021-09-221,3421,3421,3411,3426001,342
2021-09-211,3501,3501,3501,3502001,350
2021-09-171,3521,3521,3501,3512,1001,351
2021-09-16---1,352-1,352
2021-09-151,3591,3591,3511,3521,1001,352
2021-09-141,3511,3651,3511,3651,5001,365
2021-09-131,3501,3521,3501,3514001,351
2021-09-101,3501,3511,3491,3505,0001,350
2021-09-091,3461,3501,3461,3504,1001,350
2021-09-081,3481,3621,3481,3501,0001,350
2021-09-071,3511,3511,3511,3512001,351
2021-09-06---1,346-1,346
2021-09-031,3461,3561,3461,3465,5001,346
2021-09-02---1,346-1,346
2021-09-011,3461,3461,3461,3462001,346
2021-08-311,3621,3631,3491,3494,7001,349
2021-08-30---1,362-1,362
2021-08-271,3491,3621,3481,3629001,362
2021-08-261,3531,3531,3181,3496,4001,349
2021-08-251,3401,3401,3391,3391,3001,339
2021-08-241,3451,3451,3381,3382001,338
2021-08-23---1,339-1,339
2021-08-201,3461,3461,3391,3391,8001,339
2021-08-191,3461,3501,3441,3461,8001,346
2021-08-181,3701,3701,3701,3701001,370
2021-08-171,3601,3771,3551,3774001,377
2021-08-161,3671,3671,3671,3673001,367
2021-08-131,3361,3671,3351,3671,6001,367
2021-08-121,3401,3501,3401,3504001,350
2021-08-111,3471,3501,3151,3283,3001,328
2021-08-101,4301,4301,3601,3617,0001,361
2021-08-061,4251,4251,3921,3926001,392
2021-08-05---1,407-1,407
2021-08-041,4471,4471,4071,4075001,407
2021-08-031,4501,4601,4501,4541,2001,454
2021-08-021,4201,4671,4201,4471,1001,447
2021-07-301,4381,4381,4251,4336001,433
2021-07-291,4331,4331,4241,4242001,424
2021-07-281,4081,4111,4081,4114001,411
2021-07-271,4221,4281,4111,4115001,411
2021-07-261,3891,4461,3611,40111,9001,401
2021-07-211,3861,4061,3851,3891,1001,389
2021-07-201,3931,4011,3801,3801,4001,380
2021-07-191,4331,4331,3971,4122,9001,412
2021-07-161,4441,4661,4441,4627001,462
2021-07-151,5051,5071,4551,4651,3001,465
2021-07-141,5221,5491,4251,4758,4001,475
2021-07-131,4831,5081,4831,5069,0001,506
2021-07-121,4261,4701,4261,4683,7001,468
2021-07-091,4321,4461,4221,4227,4001,422
2021-07-081,4371,4581,4351,4494,5001,449
2021-07-071,4081,4391,4071,4302,4001,430
2021-07-061,4101,4201,4051,4059001,405
2021-07-051,3901,4051,3901,4032,4001,403
2021-07-021,3791,4011,3791,3903,7001,390
2021-07-011,3771,3801,3721,3729001,372
2021-06-301,3781,3781,3551,3789001,378
2021-06-291,3791,3801,3771,3801,6001,380
2021-06-281,3811,3811,3791,3792,5001,379
2021-06-251,3591,3681,3591,3689001,368
2021-06-241,3591,3591,3591,3591001,359
2021-06-231,3501,3651,3491,3657001,365
2021-06-221,3441,3481,3441,3483001,348
2021-06-211,3351,3491,3341,3348001,334
2021-06-181,3471,3491,3471,3494001,349
2021-06-171,3491,3491,3371,3486001,348
2021-06-161,3361,3491,3361,3361,0001,336
2021-06-151,3611,3611,3501,3503001,350
2021-06-141,3521,3671,3491,3663,0001,366
2021-06-111,3621,3621,3491,3521,4001,352
2021-06-101,3561,3741,3021,3667,7001,366
2021-06-091,3491,3571,3491,3561,4001,356
2021-06-081,3321,3491,3321,3491,8001,349
2021-06-071,3311,3441,3311,3445001,344
2021-06-041,3301,3471,3241,3261,9001,326
2021-06-031,3401,3401,3391,3394001,339
2021-06-021,3481,3511,3481,3511,5001,351
2021-06-011,3401,3501,3371,3466,9001,346
2021-05-311,3131,3291,3101,3292,8001,329
2021-05-281,3091,3151,3081,3151,5001,315
2021-05-271,3111,3111,3091,3102,3001,310
2021-05-261,3161,3161,2911,3143,0001,314
2021-05-251,3131,3161,3111,3167,1001,316
2021-05-241,3161,3161,2621,3133,9001,313
2021-05-211,3171,3171,3161,3172,5001,317
2021-05-201,3061,3371,3061,3182,7001,318
2021-05-191,2941,3001,2921,3002,6001,300
2021-05-181,2801,2971,2801,2941,7001,294
2021-05-171,3001,3001,2981,2981,0001,298
2021-05-141,2621,3171,2621,3067,8001,306
2021-05-131,3151,3171,2801,3171,3001,317
2021-05-121,3201,3281,3171,3206,4001,320
2021-05-111,2841,3291,2831,3202,7001,320
2021-05-101,2811,2851,2441,2856,2001,285
2021-05-071,3021,3101,2821,2872,4001,287
2021-05-061,3021,3021,3021,3021,2001,302
2021-04-301,3091,3091,3021,3028001,302
2021-04-281,3081,3261,3061,3158001,315
2021-04-271,3111,3111,3071,3072001,307
2021-04-261,3251,3311,3051,3054,1001,305
2021-04-231,3301,3301,3251,3253001,325
2021-04-221,3061,3131,3061,3136001,313
2021-04-211,3351,3351,3031,3031,2001,303
2021-04-20---1,338-1,338
2021-04-191,3471,3511,3381,3381,0001,338
2021-04-161,3501,3661,3501,3629001,362
2021-04-151,3451,3501,3361,3446001,344
2021-04-141,3511,3511,3371,3487001,348
2021-04-131,3421,3431,3301,3302,6001,330
2021-04-121,3101,3281,3101,3282,4001,328
2021-04-091,3111,3211,3061,3102,1001,310
2021-04-081,3151,3611,3151,3162,7001,316
2021-04-071,3101,3531,2941,3034,4001,303
2021-04-061,3261,3271,3021,3021,4001,302
2021-04-051,3251,3401,3241,3252,2001,325
2021-04-021,3431,3481,3301,3331,5001,333
2021-04-011,3521,3591,3411,3425001,342
2021-03-311,3401,3561,3401,3526001,352
2021-03-301,3601,3601,3411,3411,1001,341
2021-03-291,3811,3861,3621,3623,0001,362
2021-03-261,3901,3901,3621,3786,4001,378
2021-03-251,3621,3771,3511,3771,6001,377
2021-03-241,3751,3761,3371,3432,4001,343
2021-03-231,3881,3931,3801,3803,3001,380
2021-03-221,3781,3931,3771,3772,7001,377
2021-03-191,3931,3931,3851,3851,0001,385
2021-03-181,3881,3951,3861,3862,2001,386
2021-03-171,3691,3851,3691,3857001,385
2021-03-161,3821,3821,3661,3685,0001,368
2021-03-151,3951,3951,3771,3773,7001,377
2021-03-121,3951,3951,3751,3772,0001,377
2021-03-111,3771,3901,3651,3856,4001,385
2021-03-101,3651,3651,3511,3652,9001,365
2021-03-091,3331,3631,3331,3372,2001,337
2021-03-081,3541,3651,3301,3549,8001,354
2021-03-051,3101,3371,3031,33712,6001,337
2021-03-041,2961,2971,2821,2851,7001,285
2021-03-031,2991,3001,2991,3001,0001,300
2021-03-021,2971,2971,2971,2972001,297
2021-03-011,2941,3001,2861,3002,7001,300
2021-02-261,2651,2761,2651,2677,3001,267
2021-02-251,3251,3251,2651,2926,8001,292
2021-02-241,3071,3191,2811,2952,8001,295
2021-02-221,2811,3081,2811,2971,7001,297
2021-02-191,2741,3031,2741,2872,8001,287
2021-02-181,2801,2951,2751,2892,5001,289
2021-02-171,2841,2951,2601,2887,0001,288
2021-02-161,2951,2991,2851,2962,0001,296
2021-02-151,3001,3001,2851,2852,1001,285
2021-02-121,3241,3241,2791,2926,7001,292
2021-02-101,3141,3141,3021,3101,1001,310
2021-02-091,2861,2901,2751,2907,3001,290
2021-02-081,3151,3151,2851,29211,5001,292
2021-02-051,3321,3391,2801,31548,5001,315
2021-02-041,3891,4291,3671,39916,0001,399
2021-02-031,3461,3701,3461,3644,3001,364
2021-02-021,3631,3801,3411,3662,9001,366
2021-02-011,3491,3631,3371,3631,6001,363
2021-01-291,3761,3971,3171,3197,2001,319
2021-01-281,3571,3761,3441,3669,0001,366
2021-01-271,3401,3571,3251,3574,8001,357
2021-01-261,3101,3201,2991,3105,8001,310
2021-01-251,2801,3001,2801,2903,2001,290
2021-01-221,3001,3001,2701,2801,6001,280
2021-01-211,2801,2891,2411,2549,6001,254
2021-01-201,2821,2951,2631,2811,7001,281
2021-01-191,2991,3211,2241,25212,4001,252
2021-01-181,2451,2831,2451,2824,9001,282
2021-01-151,2191,2451,2191,2451,2001,245
2021-01-141,2201,2321,2151,2198,0001,219
2021-01-131,2251,2421,2251,2321,1001,232
2021-01-121,2341,2521,2281,2299,3001,229
2021-01-081,2341,2341,2341,2342,8001,234
2021-01-071,2071,2341,2071,2341,1001,234
2021-01-061,2211,2331,2171,2331,0001,233
2021-01-051,2101,2211,2011,2102,3001,210
2021-01-041,2111,2111,2111,2117001,211

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