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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 2,632 | 2,669 | 2,618 | 2,622 | 20,800 |
| 2024/10/03 | 2,645 | 2,666 | 2,604 | 2,615 | 19,000 |
| 2024/10/02 | 2,604 | 2,640 | 2,571 | 2,595 | 35,600 |
| 2024/10/01 | 2,578 | 2,668 | 2,577 | 2,631 | 21,000 |
| 2024/09/30 | 2,557 | 2,600 | 2,521 | 2,574 | 20,500 |
| 2024/09/27 | 2,650 | 2,650 | 2,579 | 2,607 | 29,300 |
| 2024/09/26 | 2,556 | 2,648 | 2,540 | 2,648 | 30,300 |
| 2024/09/25 | 2,548 | 2,563 | 2,520 | 2,555 | 12,900 |
| 2024/09/24 | 2,540 | 2,556 | 2,522 | 2,531 | 11,000 |
| 2024/09/20 | 2,544 | 2,544 | 2,494 | 2,504 | 16,600 |
| 2024/09/19 | 2,441 | 2,530 | 2,441 | 2,502 | 37,900 |
| 2024/09/18 | 2,399 | 2,429 | 2,383 | 2,408 | 22,000 |
| 2024/09/17 | 2,424 | 2,424 | 2,346 | 2,399 | 19,400 |
| 2024/09/13 | 2,418 | 2,446 | 2,382 | 2,397 | 25,200 |
| 2024/09/12 | 2,411 | 2,447 | 2,397 | 2,435 | 23,400 |
| 2024/09/11 | 2,400 | 2,433 | 2,313 | 2,351 | 25,500 |
| 2024/09/10 | 2,446 | 2,463 | 2,398 | 2,400 | 16,900 |
| 2024/09/09 | 2,424 | 2,474 | 2,411 | 2,446 | 21,000 |
| 2024/09/06 | 2,584 | 2,584 | 2,449 | 2,474 | 21,200 |
| 2024/09/05 | 2,563 | 2,601 | 2,524 | 2,537 | 19,100 |
| 2024/09/04 | 2,559 | 2,600 | 2,535 | 2,549 | 26,400 |
| 2024/09/03 | 2,628 | 2,655 | 2,609 | 2,609 | 12,400 |
| 2024/09/02 | 2,657 | 2,659 | 2,581 | 2,605 | 17,200 |
| 2024/08/30 | 2,600 | 2,690 | 2,573 | 2,660 | 30,400 |
| 2024/08/29 | 2,621 | 2,638 | 2,582 | 2,597 | 13,500 |
| 2024/08/28 | 2,630 | 2,651 | 2,580 | 2,613 | 15,700 |
| 2024/08/27 | 2,590 | 2,628 | 2,574 | 2,624 | 10,500 |
| 2024/08/26 | 2,563 | 2,595 | 2,552 | 2,574 | 10,900 |
| 2024/08/23 | 2,540 | 2,550 | 2,524 | 2,527 | 9,200 |
| 2024/08/22 | 2,521 | 2,554 | 2,500 | 2,521 | 8,300 |
| 2024/08/21 | 2,539 | 2,544 | 2,508 | 2,521 | 14,800 |
| 2024/08/20 | 2,593 | 2,593 | 2,534 | 2,568 | 14,000 |
| 2024/08/19 | 2,610 | 2,632 | 2,516 | 2,535 | 17,800 |