日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デンヨー(6517)の株価時系列情報

デンヨー(6517)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,275 2,275 2,180 2,207 30,200
2024/04/18 2,277 2,305 2,270 2,301 11,200
2024/04/17 2,318 2,319 2,269 2,273 12,600
2024/04/16 2,350 2,362 2,304 2,312 21,600
2024/04/15 2,366 2,389 2,364 2,379 11,400
2024/04/12 2,412 2,412 2,385 2,386 15,100
2024/04/11 2,376 2,410 2,358 2,410 18,600
2024/04/10 2,360 2,381 2,360 2,376 9,700
2024/04/09 2,310 2,352 2,310 2,345 15,700
2024/04/08 2,277 2,310 2,277 2,310 15,200
2024/04/05 2,255 2,271 2,244 2,270 14,800
2024/04/04 2,241 2,281 2,231 2,262 28,500
2024/04/03 2,230 2,260 2,225 2,236 24,900
2024/04/02 2,284 2,305 2,246 2,246 24,200
2024/04/01 2,345 2,353 2,284 2,294 23,400
2024/03/29 2,345 2,377 2,318 2,324 23,500
2024/03/28 2,375 2,394 2,321 2,343 35,500
2024/03/27 2,386 2,444 2,370 2,427 118,200
2024/03/26 2,330 2,383 2,330 2,377 56,100
2024/03/25 2,359 2,405 2,348 2,356 61,200
2024/03/22 2,373 2,383 2,342 2,373 48,400
2024/03/21 2,386 2,390 2,367 2,375 47,500
2024/03/19 2,320 2,365 2,320 2,365 33,000
2024/03/18 2,391 2,392 2,353 2,356 36,200
2024/03/15 2,387 2,395 2,356 2,364 24,000
2024/03/14 2,350 2,399 2,345 2,390 40,000
2024/03/13 2,400 2,405 2,349 2,369 23,800
2024/03/12 2,348 2,399 2,299 2,398 32,700
2024/03/11 2,345 2,375 2,327 2,361 29,600
2024/03/08 2,343 2,409 2,343 2,382 55,000
2024/03/07 2,429 2,430 2,351 2,368 22,200
2024/03/06 2,372 2,435 2,365 2,425 44,600
2024/03/05 2,331 2,380 2,320 2,380 19,300
2024/03/04 2,386 2,388 2,330 2,342 23,000
2024/03/01 2,336 2,364 2,335 2,363 19,000
2024/02/29 2,337 2,347 2,324 2,330 18,300
2024/02/28 2,325 2,348 2,318 2,337 19,900
2024/02/27 2,282 2,346 2,282 2,322 19,500
2024/02/26 2,334 2,350 2,299 2,310 23,900
2024/02/22 2,344 2,355 2,298 2,324 25,100
2024/02/21 2,322 2,368 2,322 2,341 15,200
2024/02/20 2,346 2,367 2,316 2,318 20,800
2024/02/19 2,289 2,365 2,278 2,342 36,300
2024/02/16 2,236 2,294 2,235 2,289 41,000
2024/02/15 2,246 2,260 2,195 2,203 24,500
2024/02/14 2,268 2,268 2,195 2,224 29,000
2024/02/13 2,259 2,283 2,243 2,264 26,800
2024/02/09 2,263 2,290 2,230 2,238 29,700
2024/02/08 2,305 2,343 2,252 2,275 56,500
2024/02/07 2,272 2,306 2,265 2,285 14,200
2024/02/06 2,313 2,313 2,261 2,273 23,500
2024/02/05 2,291 2,327 2,291 2,326 23,300
2024/02/02 2,265 2,283 2,250 2,280 13,000
2024/02/01 2,266 2,274 2,252 2,264 12,100
2024/01/31 2,245 2,287 2,240 2,285 19,400
2024/01/30 2,298 2,298 2,255 2,255 13,600
2024/01/29 2,269 2,291 2,269 2,286 8,200
2024/01/26 2,297 2,303 2,260 2,269 24,900
2024/01/25 2,295 2,344 2,293 2,319 22,600
2024/01/24 2,318 2,321 2,286 2,298 19,000
2024/01/23 2,319 2,355 2,314 2,320 16,900
2024/01/22 2,326 2,342 2,312 2,320 9,600
2024/01/19 2,300 2,346 2,292 2,318 31,600
2024/01/18 2,293 2,328 2,292 2,295 14,400
2024/01/17 2,316 2,347 2,267 2,272 32,200
2024/01/16 2,332 2,339 2,303 2,311 15,400
2024/01/15 2,276 2,350 2,276 2,341 21,500
2024/01/12 2,315 2,329 2,259 2,276 30,400
2024/01/11 2,375 2,381 2,311 2,315 39,600
2024/01/10 2,356 2,388 2,338 2,351 22,500
2024/01/09 2,345 2,388 2,340 2,356 22,000
2024/01/05 2,386 2,403 2,321 2,327 46,300
2024/01/04 2,470 2,470 2,355 2,386 60,700
2023/12/29 2,307 2,322 2,231 2,320 73,600
2023/12/28 2,244 2,298 2,210 2,298 47,500
2023/12/27 2,220 2,250 2,213 2,250 38,300
2023/12/26 2,218 2,219 2,207 2,219 14,100
2023/12/25 2,216 2,227 2,204 2,216 11,400
2023/12/22 2,200 2,225 2,193 2,210 14,300
2023/12/21 2,186 2,211 2,186 2,201 13,300
2023/12/20 2,199 2,227 2,198 2,220 15,200
2023/12/19 2,174 2,197 2,170 2,194 24,600
2023/12/18 2,159 2,179 2,107 2,169 39,500
2023/12/15 2,161 2,161 2,133 2,159 34,200
2023/12/14 2,121 2,121 2,104 2,111 21,200
2023/12/13 2,127 2,127 2,076 2,101 30,400
2023/12/12 2,120 2,127 2,108 2,113 15,200
2023/12/11 2,113 2,115 2,064 2,112 27,100
2023/12/08 2,145 2,149 2,052 2,063 37,200
2023/12/07 2,157 2,165 2,148 2,151 18,200
2023/12/06 2,149 2,184 2,148 2,171 49,600
2023/12/05 2,150 2,167 2,124 2,139 32,000
2023/12/04 2,134 2,181 2,134 2,167 18,800
2023/12/01 2,167 2,183 2,154 2,164 28,500
2023/11/30 2,157 2,173 2,138 2,160 20,200
2023/11/29 2,200 2,207 2,151 2,157 15,400
2023/11/28 2,142 2,223 2,142 2,217 38,500
2023/11/27 2,155 2,155 2,110 2,111 24,300
2023/11/24 2,147 2,161 2,124 2,128 24,200
2023/11/22 2,160 2,189 2,147 2,147 39,300
2023/11/21 2,236 2,272 2,154 2,160 56,900
2023/11/20 2,260 2,270 2,235 2,245 44,700
2023/11/17 2,260 2,270 2,221 2,262 44,200
2023/11/16 2,210 2,269 2,210 2,249 32,300
2023/11/15 2,237 2,266 2,237 2,256 43,400
2023/11/14 2,225 2,244 2,217 2,235 34,100
2023/11/13 2,203 2,236 2,172 2,226 55,300
2023/11/10 2,199 2,206 2,135 2,184 63,800
2023/11/09 2,218 2,277 2,210 2,249 45,900
2023/11/08 2,250 2,263 2,201 2,218 47,200
2023/11/07 2,253 2,275 2,247 2,251 20,200
2023/11/06 2,237 2,269 2,237 2,261 31,300
2023/11/02 2,195 2,210 2,165 2,202 39,200
2023/11/01 2,134 2,192 2,134 2,171 43,900
2023/10/31 2,104 2,123 2,064 2,123 25,500
2023/10/30 2,158 2,180 2,098 2,104 30,200
2023/10/27 2,108 2,158 2,108 2,158 22,300
2023/10/26 2,084 2,105 2,070 2,077 14,000
2023/10/25 2,112 2,130 2,098 2,098 14,900
2023/10/24 2,097 2,106 2,032 2,094 17,200
2023/10/23 2,106 2,123 2,091 2,091 15,100
2023/10/20 2,103 2,129 2,103 2,117 17,400
2023/10/19 2,126 2,126 2,095 2,110 12,700
2023/10/18 2,152 2,154 2,114 2,141 14,300
2023/10/17 2,137 2,181 2,115 2,125 21,700
2023/10/16 2,149 2,169 2,130 2,134 23,200
2023/10/13 2,257 2,257 2,179 2,179 36,100
2023/10/12 2,182 2,279 2,178 2,272 51,600
2023/10/11 2,184 2,206 2,170 2,182 30,400
2023/10/10 2,134 2,201 2,134 2,201 46,400
2023/10/06 2,098 2,132 2,098 2,119 24,400
2023/10/05 2,045 2,098 2,045 2,084 43,300
2023/10/04 2,076 2,076 2,027 2,034 40,700
2023/10/03 2,140 2,140 2,067 2,091 39,800
2023/10/02 2,141 2,188 2,140 2,140 28,900
2023/09/29 2,114 2,138 2,094 2,128 37,500
2023/09/28 2,136 2,147 2,103 2,114 25,900
2023/09/27 2,163 2,167 2,117 2,160 37,500
2023/09/26 2,146 2,189 2,134 2,179 45,100
2023/09/25 2,142 2,152 2,128 2,144 14,600
2023/09/22 2,138 2,149 2,106 2,132 18,700
2023/09/21 2,148 2,176 2,136 2,137 27,700
2023/09/20 2,184 2,188 2,138 2,148 38,000
2023/09/19 2,173 2,180 2,147 2,180 20,200
2023/09/15 2,160 2,184 2,154 2,173 29,100
2023/09/14 2,137 2,147 2,126 2,139 19,000
2023/09/13 2,131 2,157 2,122 2,126 33,100
2023/09/12 2,105 2,146 2,105 2,146 16,600
2023/09/11 2,108 2,134 2,086 2,105 15,900
2023/09/08 2,100 2,150 2,079 2,095 49,400
2023/09/07 2,143 2,163 2,116 2,117 31,000
2023/09/06 2,140 2,166 2,130 2,143 34,300
2023/09/05 2,104 2,147 2,092 2,140 36,000
2023/09/04 2,077 2,108 2,072 2,104 24,000
2023/09/01 2,077 2,085 2,070 2,077 21,400
2023/08/31 2,063 2,088 2,058 2,077 30,100
2023/08/30 2,060 2,069 2,050 2,058 31,700
2023/08/29 2,053 2,067 2,048 2,060 14,500
2023/08/28 1,990 2,034 1,990 2,034 19,800
2023/08/25 2,007 2,007 1,974 1,981 15,600
2023/08/24 1,974 2,012 1,974 2,007 14,200
2023/08/23 1,969 1,983 1,952 1,974 20,200
2023/08/22 1,975 1,993 1,952 1,983 30,000
2023/08/21 1,969 1,988 1,937 1,937 24,200
2023/08/18 1,986 1,995 1,967 1,975 33,000
2023/08/17 1,989 1,989 1,946 1,986 32,600
2023/08/16 2,021 2,027 1,989 1,989 28,300
2023/08/15 2,026 2,066 2,026 2,050 42,700
2023/08/14 2,043 2,049 2,013 2,030 45,000
2023/08/10 2,017 2,039 1,941 2,021 51,700
2023/08/09 2,129 2,150 2,006 2,030 110,100
2023/08/08 2,160 2,173 2,132 2,133 24,100
2023/08/07 2,116 2,159 2,116 2,147 33,100
2023/08/04 2,097 2,130 2,097 2,114 19,000
2023/08/03 2,139 2,155 2,097 2,104 32,000
2023/08/02 2,177 2,211 2,158 2,167 25,100
2023/08/01 2,174 2,194 2,167 2,188 17,100
2023/07/31 2,164 2,196 2,161 2,182 41,800
2023/07/28 2,110 2,150 2,098 2,150 51,000
2023/07/27 2,120 2,130 2,110 2,118 17,500
2023/07/26 2,124 2,141 2,121 2,121 24,000
2023/07/25 2,117 2,139 2,110 2,123 23,400
2023/07/24 2,102 2,124 2,101 2,116 24,600
2023/07/21 2,080 2,101 2,080 2,084 16,800
2023/07/20 2,098 2,117 2,074 2,078 36,600
2023/07/19 2,087 2,103 2,078 2,094 23,000
2023/07/18 2,015 2,061 2,011 2,056 21,600
2023/07/14 2,034 2,040 2,006 2,015 28,300
2023/07/13 1,997 2,017 1,982 2,014 22,800
2023/07/12 1,989 2,015 1,986 1,997 32,400
2023/07/11 2,014 2,014 1,982 1,989 27,200
2023/07/10 2,009 2,027 1,990 1,992 41,700
2023/07/07 2,009 2,013 1,978 1,991 34,100
2023/07/06 2,052 2,072 2,018 2,037 33,900
2023/07/05 2,025 2,062 2,019 2,052 31,800
2023/07/04 2,083 2,090 2,051 2,052 26,800
2023/07/03 2,073 2,111 2,073 2,101 28,200
2023/06/30 2,083 2,092 2,056 2,061 26,500
2023/06/29 2,077 2,108 2,077 2,083 27,700
2023/06/28 2,067 2,078 2,055 2,077 24,400

このページの先頭へ