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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,701 | 2,721 | 2,684 | 2,684 | 7,300 |
| 2024/07/25 | 2,681 | 2,720 | 2,640 | 2,675 | 17,000 |
| 2024/07/24 | 2,722 | 2,797 | 2,672 | 2,689 | 15,300 |
| 2024/07/23 | 2,739 | 2,789 | 2,739 | 2,758 | 4,500 |
| 2024/07/22 | 2,824 | 2,842 | 2,738 | 2,738 | 9,700 |
| 2024/07/19 | 2,877 | 2,920 | 2,824 | 2,824 | 11,700 |
| 2024/07/18 | 2,850 | 2,886 | 2,823 | 2,854 | 13,700 |
| 2024/07/17 | 2,860 | 2,904 | 2,833 | 2,858 | 12,200 |
| 2024/07/16 | 2,827 | 2,860 | 2,822 | 2,858 | 7,300 |
| 2024/07/12 | 2,776 | 2,842 | 2,761 | 2,827 | 15,900 |
| 2024/07/11 | 2,790 | 2,821 | 2,751 | 2,791 | 16,300 |
| 2024/07/10 | 2,670 | 2,771 | 2,650 | 2,744 | 44,900 |
| 2024/07/09 | 2,660 | 2,665 | 2,634 | 2,652 | 30,100 |
| 2024/07/08 | 2,652 | 2,659 | 2,631 | 2,644 | 20,500 |
| 2024/07/05 | 2,721 | 2,722 | 2,655 | 2,675 | 22,000 |
| 2024/07/04 | 2,774 | 2,775 | 2,730 | 2,744 | 13,800 |
| 2024/07/03 | 2,803 | 2,805 | 2,774 | 2,774 | 12,200 |
| 2024/07/02 | 2,797 | 2,822 | 2,781 | 2,782 | 25,500 |
| 2024/07/01 | 2,929 | 2,930 | 2,829 | 2,829 | 20,000 |
| 2024/06/28 | 2,919 | 2,945 | 2,838 | 2,920 | 34,000 |
| 2024/06/27 | 2,945 | 2,945 | 2,888 | 2,919 | 26,000 |
| 2024/06/26 | 2,940 | 2,959 | 2,919 | 2,945 | 21,900 |
| 2024/06/25 | 2,868 | 2,922 | 2,850 | 2,911 | 21,100 |
| 2024/06/24 | 2,884 | 2,884 | 2,854 | 2,866 | 16,400 |
| 2024/06/21 | 2,870 | 2,873 | 2,831 | 2,847 | 21,800 |
| 2024/06/20 | 2,809 | 2,882 | 2,804 | 2,858 | 22,900 |
| 2024/06/19 | 2,796 | 2,845 | 2,777 | 2,809 | 12,200 |
| 2024/06/18 | 2,761 | 2,817 | 2,761 | 2,801 | 12,700 |
| 2024/06/17 | 2,738 | 2,738 | 2,686 | 2,721 | 15,100 |
| 2024/06/14 | 2,680 | 2,839 | 2,680 | 2,788 | 29,100 |
| 2024/06/13 | 2,776 | 2,776 | 2,680 | 2,680 | 31,600 |
| 2024/06/12 | 2,764 | 2,827 | 2,707 | 2,785 | 19,700 |
| 2024/06/11 | 2,768 | 2,768 | 2,711 | 2,723 | 9,100 |
| 2024/06/10 | 2,760 | 2,763 | 2,720 | 2,753 | 23,200 |
| 2024/06/07 | 2,713 | 2,764 | 2,713 | 2,763 | 15,800 |
| 2024/06/06 | 2,714 | 2,714 | 2,681 | 2,701 | 14,300 |
| 2024/06/05 | 2,651 | 2,703 | 2,651 | 2,686 | 11,800 |
| 2024/06/04 | 2,707 | 2,707 | 2,655 | 2,664 | 9,500 |
| 2024/06/03 | 2,659 | 2,708 | 2,654 | 2,708 | 19,400 |
| 2024/05/31 | 2,648 | 2,670 | 2,611 | 2,670 | 20,400 |
| 2024/05/30 | 2,559 | 2,645 | 2,558 | 2,645 | 19,700 |
| 2024/05/29 | 2,606 | 2,622 | 2,564 | 2,576 | 29,400 |
| 2024/05/28 | 2,615 | 2,643 | 2,601 | 2,606 | 27,400 |
| 2024/05/27 | 2,600 | 2,631 | 2,600 | 2,631 | 18,300 |
| 2024/05/24 | 2,606 | 2,657 | 2,600 | 2,600 | 30,300 |
| 2024/05/23 | 2,602 | 2,650 | 2,589 | 2,645 | 15,900 |
| 2024/05/22 | 2,652 | 2,652 | 2,550 | 2,602 | 17,400 |
| 2024/05/21 | 2,650 | 2,697 | 2,641 | 2,649 | 26,000 |
| 2024/05/20 | 2,623 | 2,658 | 2,614 | 2,641 | 23,900 |
| 2024/05/17 | 2,625 | 2,627 | 2,592 | 2,627 | 7,200 |
| 2024/05/16 | 2,660 | 2,660 | 2,576 | 2,596 | 20,600 |
| 2024/05/15 | 2,614 | 2,660 | 2,614 | 2,642 | 39,700 |
| 2024/05/14 | 2,596 | 2,620 | 2,588 | 2,613 | 32,600 |
| 2024/05/13 | 2,608 | 2,617 | 2,591 | 2,602 | 32,100 |
| 2024/05/10 | 2,579 | 2,610 | 2,550 | 2,585 | 46,800 |
| 2024/05/09 | 2,515 | 2,707 | 2,485 | 2,607 | 95,600 |
| 2024/05/08 | 2,478 | 2,510 | 2,466 | 2,500 | 31,100 |
| 2024/05/07 | 2,500 | 2,506 | 2,439 | 2,466 | 51,400 |
| 2024/05/02 | 2,508 | 2,532 | 2,464 | 2,483 | 112,500 |
| 2024/05/01 | 2,351 | 2,582 | 2,320 | 2,578 | 205,000 |
| 2024/04/30 | 2,264 | 2,381 | 2,264 | 2,377 | 44,000 |
| 2024/04/26 | 2,259 | 2,264 | 2,224 | 2,264 | 13,800 |
| 2024/04/25 | 2,273 | 2,300 | 2,259 | 2,259 | 12,100 |
| 2024/04/24 | 2,260 | 2,286 | 2,257 | 2,276 | 12,300 |
| 2024/04/23 | 2,271 | 2,271 | 2,236 | 2,252 | 9,500 |
| 2024/04/22 | 2,239 | 2,256 | 2,229 | 2,249 | 12,300 |
| 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 |