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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/06/27 | 2,041 | 2,062 | 2,020 | 2,052 | 21,800 |
2023/06/26 | 2,040 | 2,088 | 2,017 | 2,051 | 32,100 |