KabuInsight

デンキョーグループホールディングス

8144
スタンダード/卸売業/Denkyo Group Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,364.01,367.01,363.01,367.0+3.0+0.22%1,000
2026-03-121,375.01,377.01,364.01,364.0-13.0-0.94%400
2026-03-111,377.01,377.01,377.01,377.0+1.0+0.07%200
2026-03-101,381.01,384.01,376.01,376.0-5.0-0.36%3,100
2026-03-091,352.01,381.01,330.01,381.0+12.0+0.88%1,400
2026-03-061,355.01,369.01,323.01,369.0+14.0+1.03%4,300
2026-03-051,342.01,365.01,342.01,355.0+23.0+1.73%1,400
2026-03-041,388.01,388.01,332.01,332.0-63.0-4.52%2,400
2026-03-031,405.01,408.01,392.01,395.0-14.0-0.99%1,500
2026-03-021,409.01,410.01,378.01,409.0+10.0+0.71%4,800
2026-02-271,395.01,400.01,388.01,399.0-6.0-0.43%2,100
2026-02-261,405.01,406.01,405.01,405.0+14.0+1.01%3,200
2026-02-251,360.01,391.01,360.01,391.0+31.0+2.28%1,700
2026-02-241,341.01,363.01,341.01,360.0+19.0+1.42%1,600
2026-02-201,340.01,347.01,336.01,341.0+1.0+0.07%900
2026-02-191,333.01,340.01,333.01,340.0+9.0+0.68%600
2026-02-181,315.01,333.01,315.01,331.0+22.0+1.68%2,100
2026-02-171,306.01,309.01,304.01,309.0+3.0+0.23%1,200
2026-02-161,302.01,312.01,302.01,306.0+14.0+1.08%800
2026-02-131,300.01,303.01,292.01,292.0-20.0-1.52%1,200
2026-02-121,301.01,320.01,282.01,312.0+24.0+1.86%5,700
2026-02-101,274.01,288.01,274.01,288.0+14.0+1.10%4,500
2026-02-091,271.01,280.01,254.01,274.0+6.0+0.47%4,200
2026-02-061,262.01,275.01,262.01,268.0+7.0+0.56%2,000
2026-02-051,264.01,268.01,258.01,261.0-3.0-0.24%1,300
2026-02-041,260.01,265.01,254.01,264.0+4.0+0.32%1,700
2026-02-031,254.01,260.01,254.01,260.0+7.0+0.56%400
2026-02-021,264.01,264.01,253.01,253.0-1.0-0.08%300
2026-01-301,254.01,264.01,253.01,254.0+3.0+0.24%1,300
2026-01-291,258.01,258.01,251.01,251.0-7.0-0.56%700
2026-01-281,246.01,270.01,246.01,258.0+12.0+0.96%11,300
2026-01-271,245.01,247.01,245.01,246.0+2.0+0.16%700
2026-01-261,258.01,258.01,244.01,244.0-16.0-1.27%3,000
2026-01-231,259.01,262.01,259.01,260.0+1.0+0.08%4,300
2026-01-221,255.01,260.01,244.01,259.0+14.0+1.12%3,700
2026-01-211,244.01,245.01,237.01,245.00.00.00%2,400
2026-01-201,244.01,247.01,244.01,245.0+1.0+0.08%1,400
2026-01-191,242.01,255.01,240.01,244.0+5.0+0.40%6,900
2026-01-161,242.01,244.01,238.01,239.0-3.0-0.24%4,300
2026-01-151,238.01,242.01,237.01,242.0+4.0+0.32%1,300
2026-01-141,241.01,242.01,236.01,238.0-2.0-0.16%7,800
2026-01-131,236.01,245.01,236.01,240.0+2.0+0.16%3,700
2026-01-091,238.01,238.01,238.01,238.0-1.0-0.08%2,100
2026-01-081,239.01,250.01,237.01,239.00.00.00%5,300
2026-01-071,241.01,242.01,238.01,239.0-2.0-0.16%1,100
2026-01-061,237.01,241.01,237.01,241.0+3.0+0.24%900
2026-01-051,239.01,248.01,238.01,238.0+3.0+0.24%5,200
2025-12-301,239.01,240.01,235.01,235.0-2.0-0.16%1,500
2025-12-291,236.01,240.01,233.01,237.00.00.00%3,800
2025-12-261,244.01,244.01,236.01,237.0-3.0-0.24%6,900
2025-12-251,236.01,240.01,233.01,240.0+7.0+0.57%8,500
2025-12-241,230.01,233.01,229.01,233.0+3.0+0.24%700
2025-12-231,231.01,231.01,229.01,230.00.00.00%1,100
2025-12-221,230.01,233.01,230.01,230.0-2.0-0.16%400
2025-12-191,232.01,233.01,232.01,232.0+3.0+0.24%1,200
2025-12-181,230.01,230.01,229.01,229.0-2.0-0.16%500
2025-12-171,229.01,233.01,229.01,231.0+2.0+0.16%1,800
2025-12-161,227.01,229.01,227.01,229.0+2.0+0.16%1,400
2025-12-151,228.01,230.01,223.01,227.0-2.0-0.16%1,800
2025-12-121,230.01,230.01,229.01,229.0+1.0+0.08%200
2025-12-111,227.01,230.01,227.01,228.0+1.0+0.08%2,200
2025-12-101,238.01,238.01,221.01,227.0-11.0-0.89%34,000
2025-12-091,238.01,238.01,235.01,238.00.00.00%2,300
2025-12-081,234.01,238.01,234.01,238.0+4.0+0.32%1,800
2025-12-051,233.01,236.01,231.01,234.0+1.0+0.08%3,300
2025-12-041,237.01,241.01,231.01,233.0+1.0+0.08%1,800
2025-12-031,230.01,234.01,230.01,232.0+4.0+0.33%1,900
2025-12-021,233.01,234.01,227.01,228.0-6.0-0.49%3,400
2025-12-011,230.01,234.01,230.01,234.0-2.0-0.16%600
2025-11-281,230.01,236.01,230.01,236.00.00.00%700
2025-11-271,238.01,240.01,233.01,236.0-3.0-0.24%2,300
2025-11-261,245.01,246.01,237.01,239.0-6.0-0.48%11,700
2025-11-251,232.01,245.01,232.01,245.0+14.0+1.14%2,800
2025-11-211,228.01,235.01,228.01,231.0-2.0-0.16%1,800
2025-11-201,233.01,235.01,229.01,233.0+7.0+0.57%1,000
2025-11-191,226.01,226.01,226.01,226.0+1.0+0.08%200
2025-11-181,231.01,233.01,225.01,225.0-8.0-0.65%1,100
2025-11-171,234.01,234.01,232.01,233.0-3.0-0.24%5,600
2025-11-141,235.01,236.01,233.01,236.0-4.0-0.32%400
2025-11-131,240.01,240.01,240.01,240.00.00.00%—
2025-11-121,231.01,240.01,231.01,240.0+11.0+0.90%400
2025-11-111,249.01,249.01,225.01,229.0-13.0-1.05%8,500
2025-11-101,237.01,251.01,237.01,242.0+12.0+0.98%3,600
2025-11-071,227.01,233.01,225.01,230.00.00.00%2,100
2025-11-061,235.01,236.01,201.01,230.0-4.0-0.32%4,600
2025-11-051,235.01,235.01,234.01,234.0-5.0-0.40%1,400
2025-11-041,239.01,242.01,239.01,239.0+3.0+0.24%2,100
2025-10-311,239.01,239.01,236.01,236.0-4.0-0.32%500
2025-10-301,236.01,240.01,236.01,240.0+4.0+0.32%300
2025-10-291,261.01,261.01,236.01,236.0-13.0-1.04%1,900
2025-10-281,246.01,249.01,232.01,249.0+3.0+0.24%1,600
2025-10-271,260.01,260.01,246.01,246.0-4.0-0.32%3,100
2025-10-241,245.01,250.01,239.01,250.0+11.0+0.89%3,200
2025-10-231,233.01,239.01,233.01,239.0+6.0+0.49%500
2025-10-221,232.01,233.01,232.01,233.0+12.0+0.98%500
2025-10-211,245.01,246.01,200.01,221.0-24.0-1.93%2,700
2025-10-201,253.01,253.01,245.01,245.0-3.0-0.24%300
2025-10-171,242.01,250.01,242.01,248.0-3.0-0.24%1,500
2025-10-161,223.01,251.01,223.01,251.0+21.0+1.71%1,600
2025-10-151,216.01,230.01,216.01,230.0+21.0+1.74%700
2025-10-141,228.01,229.01,208.01,209.0-27.0-2.18%4,500
2025-10-101,274.01,274.01,235.01,236.0-37.0-2.91%4,900
2025-10-091,275.01,278.01,273.01,273.0-3.0-0.24%3,400
2025-10-081,272.01,276.01,268.01,276.0+3.0+0.24%4,100
2025-10-071,273.01,273.01,273.01,273.00.00.00%500
2025-10-061,257.01,273.01,257.01,273.0+15.0+1.19%4,100
2025-10-031,258.01,258.01,244.01,258.00.00.00%800
2025-10-021,231.01,260.01,231.01,258.0+28.0+2.28%1,300
2025-10-011,264.01,264.01,227.01,230.0-34.0-2.69%4,400
2025-09-301,264.01,264.01,264.01,264.00.00.00%500
2025-09-291,259.01,264.01,249.01,264.0-4.0-0.32%2,000
2025-09-261,287.01,288.01,268.01,268.0-6.0-0.47%3,400
2025-09-251,267.01,274.01,265.01,274.0+9.0+0.71%3,600
2025-09-241,263.01,265.01,263.01,265.0+3.0+0.24%1,300
2025-09-221,258.01,262.01,258.01,262.0+4.0+0.32%300
2025-09-191,257.01,261.01,248.01,258.0+2.0+0.16%1,500
2025-09-181,256.01,256.01,256.01,256.0+3.0+0.24%700
2025-09-171,251.01,263.01,251.01,253.0+5.0+0.40%4,400
2025-09-161,236.01,248.01,236.01,248.0+2.0+0.16%3,700
2025-09-121,254.01,254.01,245.01,246.0——900

直近120営業日分を表示