1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2023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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2421,2481,2411,2489001,248
2023-12-281,2331,2381,2271,2382,8001,238
2023-12-271,2201,2301,2201,2265,4001,226
2023-12-261,2281,2291,2051,2286,3001,228
2023-12-251,2311,2311,2221,22210,6001,222
2023-12-221,2381,2381,2301,2303,8001,230
2023-12-211,2301,2381,2281,2304,5001,230
2023-12-201,2261,2301,2261,2306,8001,230
2023-12-191,2251,2341,2251,2267,0001,226
2023-12-181,2471,2471,2191,2227,2001,222
2023-12-151,2271,2491,2271,2476001,247
2023-12-141,2251,2481,2251,2271,1001,227
2023-12-131,2441,2501,2441,2505001,250
2023-12-121,2581,2581,2451,2457001,245
2023-12-111,2571,2651,2571,25716,0001,257
2023-12-081,2461,2571,2391,2575,3001,257
2023-12-071,2501,2501,2391,2461,1001,246
2023-12-061,2501,2501,2391,2451,6001,245
2023-12-051,2331,2501,2331,2501,9001,250
2023-12-041,2381,2381,2381,2382001,238
2023-12-011,2391,2391,2371,2373001,237
2023-11-301,2391,2391,2231,2234001,223
2023-11-29---1,221-1,221
2023-11-281,2341,2341,2211,2212,1001,221
2023-11-271,2201,2341,2201,2348001,234
2023-11-241,2191,2281,2191,2207001,220
2023-11-22---1,217-1,217
2023-11-211,2321,2321,2171,2173001,217
2023-11-201,2161,2321,2161,2328001,232
2023-11-171,2161,2321,2161,2324001,232
2023-11-161,2181,2191,2141,2143,5001,214
2023-11-151,2191,2211,2191,2193001,219
2023-11-141,2371,2371,2221,2225001,222
2023-11-131,2331,2331,2211,2212,4001,221
2023-11-101,2081,2201,2081,2201,3001,220
2023-11-091,2081,2211,2081,2083001,208
2023-11-081,2281,2291,2071,2081,4001,208
2023-11-071,2171,2281,2131,2282,2001,228
2023-11-061,2191,2191,1881,2173,8001,217
2023-11-021,2071,2071,2001,2012,3001,201
2023-11-011,2191,2191,2071,2071,1001,207
2023-10-311,2051,2111,2051,2075001,207
2023-10-301,2161,2201,2131,2132,4001,213
2023-10-271,2251,2381,2121,2383001,238
2023-10-261,2121,2381,2091,2116001,211
2023-10-251,2281,2281,2111,2122,5001,212
2023-10-241,2231,2281,2061,2286001,228
2023-10-23---1,223-1,223
2023-10-201,2051,2231,2051,2237001,223
2023-10-191,2201,2201,2021,2022,2001,202
2023-10-181,2081,2101,2081,2108001,210
2023-10-171,2101,2381,2101,2121,0001,212
2023-10-161,2221,2451,2101,2102,6001,210
2023-10-131,2321,2321,2211,2291,3001,229
2023-10-121,2591,2591,2411,2412001,241
2023-10-111,2421,2641,2351,26410,8001,264
2023-10-101,2701,2701,2361,2503,0001,250
2023-10-061,2581,2741,2581,2743001,274
2023-10-051,2671,2671,2431,2433001,243
2023-10-041,2771,2771,1921,2403,5001,240
2023-10-031,2841,3101,2611,2793,4001,279
2023-10-021,2611,2871,2611,2616001,261
2023-09-291,2601,2601,2551,2552001,255
2023-09-281,2601,2851,2581,2585001,258
2023-09-271,2911,2911,2781,2786001,278
2023-09-261,2901,2901,2881,2881,6001,288
2023-09-251,2881,2881,2701,2886001,288
2023-09-221,2681,2721,2681,2704001,270
2023-09-211,2621,2881,2611,2859001,285
2023-09-201,2911,2911,2651,2652001,265
2023-09-191,2611,2611,2611,2612001,261
2023-09-151,2731,2731,2601,2606001,260
2023-09-141,2751,2751,2731,2733001,273
2023-09-131,2761,2761,2751,2753001,275
2023-09-121,2591,2981,2591,2826001,282
2023-09-111,2751,2781,2601,2603,0001,260
2023-09-081,2681,2751,2521,2753001,275
2023-09-071,2411,2631,2411,2636001,263
2023-09-061,2781,2781,2321,2332,6001,233
2023-09-051,2551,2551,2531,2534,1001,253
2023-09-041,2781,2911,2551,2552,6001,255
2023-09-011,2581,2581,2581,2582001,258
2023-08-311,2601,2601,2581,2582001,258
2023-08-30---1,273-1,273
2023-08-291,2731,2731,2731,2731,1001,273
2023-08-281,2611,2731,2551,2731,4001,273
2023-08-251,2151,2481,2151,2482,0001,248
2023-08-241,2121,2121,2121,2121,1001,212
2023-08-231,2401,2401,2401,2401001,240
2023-08-221,2301,2301,2111,2198001,219
2023-08-211,2551,2551,2251,2459001,245
2023-08-18---1,254-1,254
2023-08-17---1,254-1,254
2023-08-161,2541,2541,2541,2542001,254
2023-08-15---1,250-1,250
2023-08-141,2501,2501,2501,2504001,250
2023-08-101,2661,2721,2021,2504,9001,250
2023-08-091,2871,2871,2231,2671,2001,267
2023-08-081,3111,3111,2871,2874,3001,287
2023-08-071,2821,3081,2821,3083001,308
2023-08-041,2781,2781,2781,2781001,278
2023-08-031,3081,3081,3081,3082001,308
2023-08-021,3081,3081,3081,3082001,308
2023-08-011,2831,2861,2821,2865001,286
2023-07-311,3101,3101,2901,2906001,290
2023-07-28---1,299-1,299
2023-07-271,2801,2991,2801,2994001,299
2023-07-261,3211,3211,2931,2933,0001,293
2023-07-251,2881,3071,2881,3077001,307
2023-07-241,2771,2771,2771,2771001,277
2023-07-21---1,252-1,252
2023-07-201,2521,2521,2521,2523001,252
2023-07-191,2481,2521,2481,2521,1001,252
2023-07-181,2871,2871,2581,2585001,258
2023-07-141,2481,2481,2481,2481001,248
2023-07-131,2781,2781,2481,2481,3001,248
2023-07-121,3131,3151,2871,2871,7001,287
2023-07-111,3121,3131,3121,31310,0001,313
2023-07-101,2741,3001,2741,29916,1001,299
2023-07-071,2511,2741,2501,2742,2001,274
2023-07-061,2451,2581,2441,2581,3001,258
2023-07-051,2291,2511,2271,2453,1001,245
2023-07-041,2251,2371,2181,2361,8001,236
2023-07-031,2351,2381,2011,2153,5001,215
2023-06-301,2321,2351,2321,2352,6001,235
2023-06-291,2321,2321,2311,2327001,232
2023-06-28---1,220-1,220
2023-06-271,2301,2301,2201,2205001,220
2023-06-261,2251,2251,2151,2151,0001,215
2023-06-231,2281,2281,2281,2281,1001,228
2023-06-221,2151,2281,2151,2281,2001,228
2023-06-211,2091,2161,2081,2165001,216
2023-06-201,2081,2081,2081,2085001,208
2023-06-191,2081,2081,2071,2089001,208
2023-06-161,2061,2061,2061,2062001,206
2023-06-151,1981,2061,1981,2065001,206
2023-06-141,1931,1991,1931,1991,1001,199
2023-06-131,2001,2001,1951,1951,8001,195
2023-06-121,1911,2071,1911,2072,5001,207
2023-06-09---1,191-1,191
2023-06-081,1931,1931,1901,1917001,191
2023-06-071,1911,1911,1881,1906001,190
2023-06-061,1811,1911,1811,1919001,191
2023-06-05---1,184-1,184
2023-06-02---1,184-1,184
2023-06-01---1,184-1,184
2023-05-311,1921,1921,1831,1846001,184
2023-05-30---1,195-1,195
2023-05-291,1841,2001,1841,1955,7001,195
2023-05-261,1951,1951,1841,1841,3001,184
2023-05-251,1831,1831,1831,1833001,183
2023-05-24---1,176-1,176
2023-05-231,1851,1851,1761,1767001,176
2023-05-221,1651,1761,1651,1763,9001,176
2023-05-19---1,185-1,185
2023-05-181,1771,2001,1771,1855,6001,185
2023-05-17---1,177-1,177
2023-05-161,1601,1781,1601,1772,7001,177
2023-05-151,1721,1721,1601,1702,5001,170
2023-05-121,1571,1601,1501,1608001,160
2023-05-111,1531,1531,1441,1444001,144
2023-05-101,1861,1871,1271,15321,9001,153
2023-05-091,1901,1901,1861,1863001,186
2023-05-081,1841,1841,1841,1843001,184
2023-05-021,1881,1881,1781,1782001,178
2023-05-01---1,180-1,180
2023-04-28---1,180-1,180
2023-04-271,1711,1801,1581,1801,2001,180
2023-04-261,1881,2001,1881,2002001,200
2023-04-251,1991,2001,1951,1952,6001,195
2023-04-241,1961,2081,1961,1991,2001,199
2023-04-211,1981,1981,1971,1972001,197
2023-04-201,2001,2041,1911,1935001,193
2023-04-19---1,190-1,190
2023-04-181,1881,2021,1881,1904001,190
2023-04-171,1681,1831,1681,1831,8001,183
2023-04-141,1911,1911,1911,1911001,191
2023-04-131,1901,1901,1881,1884001,188
2023-04-12---1,190-1,190
2023-04-111,2001,2001,1901,1905001,190
2023-04-101,1951,2061,1951,2062,7001,206
2023-04-071,1951,1951,1951,1952001,195
2023-04-061,1931,1941,1911,1918001,191
2023-04-05---1,214-1,214
2023-04-04---1,214-1,214
2023-04-031,1901,2141,1901,2141,4001,214
2023-03-311,1951,1951,1951,1952001,195
2023-03-30---1,215-1,215
2023-03-291,2101,2151,2101,2155001,215
2023-03-281,2281,2281,2081,2082,0001,208
2023-03-271,2131,2151,2131,2151,0001,215
2023-03-241,2051,2051,2051,2058001,205
2023-03-231,2051,2051,2051,2051001,205
2023-03-221,1841,1841,1841,1843001,184
2023-03-20---1,214-1,214
2023-03-171,1991,2141,1991,2143001,214
2023-03-16---1,186-1,186
2023-03-15---1,186-1,186
2023-03-141,1881,1881,1861,1862001,186
2023-03-131,2011,2011,2011,2013001,201
2023-03-101,2151,2151,2011,2013,2001,201
2023-03-091,2151,2151,2151,2151,0001,215
2023-03-081,2151,2151,2151,2159001,215
2023-03-071,2001,2151,2001,2152,9001,215
2023-03-06---1,200-1,200
2023-03-031,2011,2011,2001,2002001,200
2023-03-021,2131,2131,2131,2131001,213
2023-03-011,2161,2161,1981,2123,4001,212
2023-02-281,2141,2141,2141,2144001,214
2023-02-271,2131,2131,1951,1951,8001,195
2023-02-241,2171,2181,2131,2132,3001,213
2023-02-22---1,213-1,213
2023-02-211,2131,2131,2131,2132001,213
2023-02-201,2121,2121,2121,2122001,212
2023-02-17---1,212-1,212
2023-02-16---1,212-1,212
2023-02-15---1,212-1,212
2023-02-14---1,212-1,212
2023-02-131,2121,2121,2121,2122,4001,212
2023-02-101,1901,2151,1901,2151,0001,215
2023-02-091,1931,1931,1901,1903001,190
2023-02-081,1901,1911,1901,1901,7001,190
2023-02-071,1801,1911,1801,1908001,190
2023-02-061,1801,1801,1801,1802001,180
2023-02-031,1741,1751,1741,1753001,175
2023-02-02---1,180-1,180
2023-02-011,1801,1801,1801,1803001,180
2023-01-311,1751,1751,1751,1751,5001,175
2023-01-301,1751,1751,1751,1756001,175
2023-01-27---1,190-1,190
2023-01-261,1901,1901,1901,1902,0001,190
2023-01-251,1981,1981,1761,1762,3001,176
2023-01-24---1,198-1,198
2023-01-231,1761,1981,1761,1983,7001,198
2023-01-20---1,172-1,172
2023-01-19---1,172-1,172
2023-01-18---1,172-1,172
2023-01-17---1,172-1,172
2023-01-161,2151,2151,1721,1721,2001,172
2023-01-131,2001,2151,2001,2152,6001,215
2023-01-121,1791,1881,1791,1885001,188
2023-01-11---1,155-1,155
2023-01-101,1551,1551,1551,1552001,155
2023-01-06---1,170-1,170
2023-01-05---1,170-1,170
2023-01-041,1701,1701,1701,1702001,170

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