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
2025/07/31 2,962 3,035 2,962 3,015 21,900
2025/07/30 2,926 3,010 2,926 2,962 26,200
2025/07/29 2,914 2,958 2,914 2,926 20,300
2025/07/28 2,954 2,969 2,934 2,947 10,800
2025/07/25 2,956 2,989 2,913 2,954 18,600
2025/07/24 2,930 2,988 2,922 2,968 18,200
2025/07/23 2,911 2,938 2,873 2,930 28,900
2025/07/22 2,836 2,913 2,830 2,884 21,800
2025/07/18 2,905 2,905 2,856 2,864 12,100
2025/07/17 2,877 2,879 2,851 2,879 11,200
2025/07/16 2,852 2,889 2,848 2,869 15,300
2025/07/15 2,900 2,900 2,833 2,845 9,700
2025/07/14 2,899 2,908 2,867 2,881 18,700
2025/07/11 2,868 2,907 2,868 2,880 15,600
2025/07/10 2,899 2,903 2,840 2,840 39,600
2025/07/09 2,855 2,910 2,855 2,899 16,300
2025/07/08 2,821 2,864 2,821 2,849 13,200
2025/07/07 2,870 2,870 2,814 2,836 18,100
2025/07/04 2,832 2,883 2,832 2,866 20,800
2025/07/03 2,825 2,850 2,824 2,824 15,400
2025/07/02 2,796 2,823 2,796 2,811 11,800
2025/07/01 2,830 2,848 2,806 2,815 11,800
2025/06/30 2,900 2,900 2,821 2,830 21,300
2025/06/27 2,791 2,862 2,791 2,862 70,400
2025/06/26 2,802 2,802 2,772 2,789 23,800
2025/06/25 2,800 2,807 2,748 2,766 19,200
2025/06/24 2,768 2,777 2,750 2,752 12,900
2025/06/23 2,788 2,788 2,708 2,720 22,800
2025/06/20 2,786 2,818 2,700 2,770 85,600
2025/06/19 2,760 2,777 2,750 2,765 10,600
2025/06/18 2,741 2,791 2,732 2,770 12,500
2025/06/17 2,760 2,760 2,726 2,732 12,300
2025/06/16 2,739 2,742 2,696 2,736 17,100
2025/06/13 2,803 2,803 2,721 2,747 39,800
2025/06/12 2,816 2,833 2,796 2,803 24,300
2025/06/11 2,836 2,844 2,812 2,826 27,100
2025/06/10 2,820 2,887 2,813 2,835 50,700
2025/06/09 2,798 2,807 2,768 2,803 29,500
2025/06/06 2,771 2,798 2,688 2,779 40,000
2025/06/05 2,741 2,776 2,741 2,754 31,800
2025/06/04 2,676 2,749 2,667 2,746 30,500
2025/06/03 2,674 2,689 2,660 2,676 35,000
2025/06/02 2,674 2,698 2,669 2,674 12,600
2025/05/30 2,682 2,737 2,678 2,690 21,900
2025/05/29 2,683 2,709 2,676 2,687 19,300
2025/05/28 2,700 2,710 2,674 2,683 21,600
2025/05/27 2,680 2,691 2,648 2,683 15,100
2025/05/26 2,680 2,702 2,669 2,684 19,900
2025/05/23 2,637 2,690 2,637 2,680 14,300
2025/05/22 2,589 2,650 2,581 2,637 30,200
2025/05/21 2,655 2,655 2,608 2,621 25,000
2025/05/20 2,613 2,670 2,613 2,630 31,600
2025/05/19 2,609 2,636 2,595 2,620 24,300
2025/05/16 2,637 2,646 2,605 2,622 36,500
2025/05/15 2,616 2,655 2,616 2,637 40,000
2025/05/14 2,608 2,674 2,544 2,651 62,600
2025/05/13 2,490 2,657 2,458 2,626 190,500
2025/05/12 2,429 2,505 2,426 2,490 125,200
2025/05/09 2,377 2,431 2,356 2,398 60,800
2025/05/08 2,360 2,414 2,306 2,340 123,800
2025/05/07 2,355 2,371 2,337 2,349 41,400
2025/05/02 2,306 2,374 2,298 2,353 57,500
2025/05/01 2,351 2,360 2,306 2,315 52,600
2025/04/30 2,376 2,376 2,310 2,351 44,700
2025/04/28 2,386 2,396 2,357 2,370 34,500
2025/04/25 2,384 2,395 2,371 2,391 31,200
2025/04/24 2,465 2,477 2,354 2,384 95,200
2025/04/23 2,459 2,468 2,432 2,452 60,900
2025/04/22 2,385 2,427 2,354 2,414 25,400
2025/04/21 2,379 2,419 2,353 2,353 16,500
2025/04/18 2,326 2,395 2,326 2,379 24,100
2025/04/17 2,271 2,292 2,270 2,292 16,900
2025/04/16 2,300 2,306 2,265 2,271 17,700
2025/04/15 2,314 2,341 2,301 2,308 19,900
2025/04/14 2,281 2,309 2,281 2,292 19,700
2025/04/11 2,220 2,276 2,157 2,267 27,200
2025/04/10 2,300 2,305 2,230 2,270 36,700
2025/04/09 2,100 2,135 2,051 2,109 42,600
2025/04/08 2,065 2,175 2,065 2,157 77,200
2025/04/07 1,976 2,009 1,931 1,975 88,000
2025/04/04 2,229 2,229 2,090 2,132 60,000
2025/04/03 2,328 2,342 2,289 2,314 44,800
2025/04/02 2,417 2,468 2,416 2,428 35,800
2025/04/01 2,455 2,455 2,410 2,410 26,900
2025/03/31 2,506 2,510 2,440 2,440 46,300
2025/03/28 2,576 2,598 2,559 2,576 69,800
2025/03/27 2,576 2,617 2,575 2,617 95,100
2025/03/26 2,578 2,610 2,571 2,604 61,400
2025/03/25 2,544 2,580 2,528 2,574 47,200
2025/03/24 2,563 2,621 2,522 2,527 92,500
2025/03/21 2,512 2,551 2,510 2,551 56,500
2025/03/19 2,529 2,535 2,516 2,518 38,500
2025/03/18 2,564 2,584 2,535 2,535 57,100
2025/03/17 2,570 2,594 2,558 2,582 34,500
2025/03/14 2,514 2,587 2,514 2,570 44,800
2025/03/13 2,530 2,551 2,525 2,539 55,700
2025/03/12 2,582 2,618 2,543 2,560 46,200
2025/03/11 2,631 2,643 2,572 2,590 37,600
2025/03/10 2,680 2,700 2,657 2,660 21,700
2025/03/07 2,697 2,729 2,652 2,680 31,300
2025/03/06 2,672 2,725 2,657 2,716 27,400
2025/03/05 2,656 2,670 2,641 2,656 20,300
2025/03/04 2,663 2,669 2,637 2,640 22,600
2025/03/03 2,663 2,680 2,641 2,663 21,600
2025/02/28 2,606 2,639 2,573 2,613 20,000
2025/02/27 2,585 2,610 2,584 2,610 19,700
2025/02/26 2,605 2,605 2,557 2,592 21,200
2025/02/25 2,575 2,625 2,558 2,605 19,800
2025/02/21 2,611 2,625 2,575 2,596 20,000
2025/02/20 2,654 2,690 2,608 2,611 31,600
2025/02/19 2,718 2,718 2,679 2,681 15,100
2025/02/18 2,652 2,759 2,652 2,706 29,600
2025/02/17 2,650 2,695 2,650 2,682 22,000
2025/02/14 2,721 2,774 2,646 2,647 28,900
2025/02/13 2,681 2,750 2,635 2,671 43,700
2025/02/12 2,670 2,670 2,640 2,650 7,600
2025/02/10 2,650 2,662 2,628 2,639 13,600
2025/02/07 2,650 2,679 2,641 2,650 7,800
2025/02/06 2,663 2,673 2,622 2,628 4,800
2025/02/05 2,613 2,674 2,613 2,654 17,300
2025/02/04 2,665 2,673 2,604 2,604 10,800
2025/02/03 2,689 2,703 2,615 2,615 28,700
2025/01/31 2,679 2,692 2,666 2,689 8,500
2025/01/30 2,674 2,695 2,663 2,684 7,300
2025/01/29 2,702 2,702 2,660 2,660 18,900
2025/01/28 2,683 2,721 2,670 2,696 12,900
2025/01/27 2,648 2,680 2,648 2,667 6,000
2025/01/24 2,666 2,670 2,642 2,642 19,100
2025/01/23 2,667 2,668 2,649 2,666 12,900
2025/01/22 2,695 2,695 2,654 2,675 22,600
2025/01/21 2,685 2,709 2,656 2,676 17,100
2025/01/20 2,715 2,723 2,682 2,685 16,800
2025/01/17 2,672 2,697 2,648 2,674 24,400
2025/01/16 2,670 2,705 2,670 2,671 20,200
2025/01/15 2,705 2,732 2,657 2,669 25,900
2025/01/14 2,663 2,722 2,663 2,699 30,500
2025/01/10 2,726 2,729 2,675 2,675 19,200
2025/01/09 2,810 2,819 2,752 2,752 27,500
2025/01/08 2,823 2,868 2,802 2,809 22,800
2025/01/07 2,831 2,840 2,803 2,803 23,900
2025/01/06 2,999 2,999 2,821 2,821 51,800
2024/12/30 2,874 3,000 2,874 2,986 25,200
2024/12/27 2,862 2,914 2,835 2,899 11,900
2024/12/26 2,883 2,883 2,809 2,848 28,100
2024/12/25 2,843 2,877 2,837 2,877 11,600
2024/12/24 2,854 2,873 2,815 2,858 8,700
2024/12/23 2,851 2,862 2,817 2,826 11,100
2024/12/20 2,862 2,870 2,817 2,828 28,800
2024/12/19 2,780 2,869 2,750 2,841 19,800
2024/12/18 2,810 2,829 2,784 2,826 11,400
2024/12/17 2,819 2,830 2,765 2,784 13,500
2024/12/16 2,810 2,850 2,809 2,819 11,200
2024/12/13 2,833 2,883 2,790 2,810 27,100
2024/12/12 2,839 2,839 2,784 2,833 21,100
2024/12/11 2,786 2,832 2,784 2,800 27,600
2024/12/10 2,962 2,962 2,816 2,816 75,100
2024/12/09 2,920 2,935 2,890 2,912 43,000
2024/12/06 2,884 2,926 2,879 2,920 32,500
2024/12/05 2,801 2,879 2,801 2,879 59,200
2024/12/04 2,783 2,807 2,749 2,798 44,700
2024/12/03 2,748 2,821 2,743 2,783 68,600
2024/12/02 2,620 2,759 2,620 2,748 39,200
2024/11/29 2,603 2,619 2,591 2,593 18,300
2024/11/28 2,558 2,628 2,552 2,603 27,400
2024/11/27 2,608 2,619 2,553 2,587 32,100
2024/11/26 2,651 2,651 2,556 2,608 38,300
2024/11/25 2,656 2,688 2,651 2,651 12,200
2024/11/22 2,643 2,677 2,643 2,656 10,700
2024/11/21 2,623 2,665 2,623 2,643 11,000
2024/11/20 2,550 2,626 2,550 2,625 21,600
2024/11/19 2,558 2,615 2,550 2,565 29,300
2024/11/18 2,535 2,581 2,529 2,558 19,300
2024/11/15 2,577 2,577 2,513 2,541 26,900
2024/11/14 2,650 2,715 2,520 2,560 73,600
2024/11/13 2,624 2,649 2,603 2,616 22,700
2024/11/12 2,628 2,667 2,601 2,604 20,200
2024/11/11 2,605 2,635 2,605 2,610 10,700
2024/11/08 2,647 2,671 2,603 2,603 19,800
2024/11/07 2,606 2,662 2,606 2,643 23,800
2024/11/06 2,593 2,620 2,577 2,603 17,300
2024/11/05 2,556 2,596 2,506 2,593 17,700
2024/11/01 2,535 2,547 2,490 2,519 17,000
2024/10/31 2,502 2,569 2,488 2,550 24,200
2024/10/30 2,543 2,568 2,492 2,502 51,400
2024/10/29 2,480 2,528 2,480 2,525 16,400
2024/10/28 2,470 2,510 2,470 2,489 13,100
2024/10/25 2,508 2,521 2,460 2,460 21,500
2024/10/24 2,521 2,534 2,480 2,508 20,100
2024/10/23 2,535 2,550 2,521 2,523 13,800
2024/10/22 2,590 2,590 2,536 2,544 20,800
2024/10/21 2,628 2,628 2,570 2,575 8,200
2024/10/18 2,629 2,629 2,586 2,596 9,400
2024/10/17 2,576 2,618 2,576 2,590 14,500
2024/10/16 2,559 2,610 2,549 2,566 25,200
2024/10/15 2,575 2,589 2,547 2,589 26,900
2024/10/11 2,564 2,576 2,535 2,560 15,200
2024/10/10 2,572 2,580 2,536 2,565 13,800
2024/10/09 2,593 2,593 2,529 2,570 12,600
2024/10/08 2,575 2,607 2,540 2,572 16,200
2024/10/07 2,670 2,670 2,625 2,625 17,000

このページの先頭へ