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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,720 | 3,720 | 3,635 | 3,640 | 44,500 |
| 2026/03/18 | 3,700 | 3,755 | 3,695 | 3,755 | 69,800 |
| 2026/03/17 | 3,745 | 3,770 | 3,645 | 3,645 | 19,000 |
| 2026/03/16 | 3,675 | 3,745 | 3,655 | 3,695 | 28,800 |
| 2026/03/13 | 3,670 | 3,760 | 3,635 | 3,665 | 52,500 |
| 2026/03/12 | 3,775 | 3,780 | 3,725 | 3,730 | 22,400 |
| 2026/03/11 | 3,805 | 3,895 | 3,805 | 3,825 | 18,700 |
| 2026/03/10 | 3,700 | 3,775 | 3,690 | 3,735 | 28,500 |
| 2026/03/09 | 3,515 | 3,600 | 3,500 | 3,595 | 29,600 |
| 2026/03/06 | 3,670 | 3,745 | 3,585 | 3,725 | 37,500 |
| 2026/03/05 | 3,690 | 3,750 | 3,650 | 3,735 | 51,800 |
| 2026/03/04 | 3,670 | 3,710 | 3,475 | 3,550 | 57,800 |
| 2026/03/03 | 3,830 | 3,830 | 3,715 | 3,715 | 47,000 |
| 2026/03/02 | 3,780 | 3,880 | 3,750 | 3,815 | 41,200 |
| 2026/02/27 | 3,780 | 3,920 | 3,750 | 3,895 | 65,200 |
| 2026/02/26 | 3,915 | 3,945 | 3,830 | 3,850 | 64,700 |
| 2026/02/25 | 3,860 | 3,950 | 3,825 | 3,925 | 40,600 |
| 2026/02/24 | 3,880 | 3,905 | 3,820 | 3,855 | 24,100 |
| 2026/02/20 | 3,775 | 3,865 | 3,755 | 3,840 | 28,700 |
| 2026/02/19 | 3,835 | 3,840 | 3,780 | 3,800 | 29,500 |
| 2026/02/18 | 3,765 | 3,835 | 3,760 | 3,810 | 37,500 |
| 2026/02/17 | 3,725 | 3,805 | 3,675 | 3,780 | 62,100 |
| 2026/02/16 | 3,745 | 3,745 | 3,635 | 3,690 | 27,100 |
| 2026/02/13 | 3,875 | 3,880 | 3,670 | 3,745 | 61,200 |
| 2026/02/12 | 3,800 | 3,975 | 3,775 | 3,910 | 68,500 |
| 2026/02/10 | 3,810 | 3,815 | 3,760 | 3,765 | 33,200 |
| 2026/02/09 | 3,785 | 3,835 | 3,735 | 3,805 | 55,100 |
| 2026/02/06 | 3,675 | 3,705 | 3,655 | 3,680 | 33,400 |
| 2026/02/05 | 3,685 | 3,780 | 3,680 | 3,725 | 36,300 |
| 2026/02/04 | 3,755 | 3,765 | 3,685 | 3,685 | 52,200 |
| 2026/02/03 | 3,715 | 3,800 | 3,705 | 3,745 | 38,100 |
| 2026/02/02 | 3,675 | 3,725 | 3,665 | 3,665 | 34,100 |
| 2026/01/30 | 3,625 | 3,715 | 3,595 | 3,665 | 52,900 |
| 2026/01/29 | 3,570 | 3,645 | 3,545 | 3,625 | 36,300 |
| 2026/01/28 | 3,590 | 3,620 | 3,575 | 3,575 | 22,800 |
| 2026/01/27 | 3,600 | 3,655 | 3,585 | 3,605 | 22,700 |
| 2026/01/26 | 3,650 | 3,665 | 3,580 | 3,630 | 40,700 |
| 2026/01/23 | 3,700 | 3,725 | 3,675 | 3,695 | 35,100 |
| 2026/01/22 | 3,595 | 3,695 | 3,595 | 3,665 | 20,200 |
| 2026/01/21 | 3,570 | 3,645 | 3,565 | 3,595 | 22,400 |
| 2026/01/20 | 3,600 | 3,625 | 3,555 | 3,585 | 43,900 |
| 2026/01/19 | 3,690 | 3,705 | 3,620 | 3,655 | 22,300 |
| 2026/01/16 | 3,620 | 3,710 | 3,605 | 3,695 | 33,400 |
| 2026/01/15 | 3,625 | 3,665 | 3,600 | 3,645 | 19,800 |
| 2026/01/14 | 3,585 | 3,665 | 3,575 | 3,630 | 29,700 |
| 2026/01/13 | 3,640 | 3,660 | 3,605 | 3,620 | 35,700 |
| 2026/01/09 | 3,525 | 3,590 | 3,525 | 3,550 | 20,000 |
| 2026/01/08 | 3,520 | 3,595 | 3,520 | 3,520 | 41,600 |
| 2026/01/07 | 3,565 | 3,620 | 3,550 | 3,570 | 24,600 |
| 2026/01/06 | 3,525 | 3,600 | 3,525 | 3,565 | 24,000 |
| 2026/01/05 | 3,585 | 3,645 | 3,520 | 3,525 | 44,700 |
| 2025/12/30 | 3,480 | 3,590 | 3,455 | 3,585 | 48,300 |
| 2025/12/29 | 3,395 | 3,520 | 3,380 | 3,520 | 35,700 |
| 2025/12/26 | 3,365 | 3,410 | 3,355 | 3,375 | 25,600 |
| 2025/12/25 | 3,360 | 3,420 | 3,360 | 3,365 | 11,700 |
| 2025/12/24 | 3,405 | 3,415 | 3,335 | 3,360 | 33,400 |
| 2025/12/23 | 3,390 | 3,440 | 3,330 | 3,420 | 47,900 |
| 2025/12/22 | 3,335 | 3,400 | 3,335 | 3,370 | 14,900 |
| 2025/12/19 | 3,305 | 3,340 | 3,300 | 3,325 | 18,000 |
| 2025/12/18 | 3,305 | 3,330 | 3,270 | 3,295 | 25,800 |
| 2025/12/17 | 3,270 | 3,335 | 3,260 | 3,295 | 28,700 |
| 2025/12/16 | 3,355 | 3,355 | 3,270 | 3,270 | 20,000 |
| 2025/12/15 | 3,310 | 3,375 | 3,305 | 3,365 | 24,800 |
| 2025/12/12 | 3,325 | 3,380 | 3,325 | 3,350 | 29,100 |
| 2025/12/11 | 3,360 | 3,360 | 3,255 | 3,270 | 25,700 |
| 2025/12/10 | 3,315 | 3,405 | 3,315 | 3,360 | 43,900 |
| 2025/12/09 | 3,320 | 3,350 | 3,260 | 3,290 | 30,200 |
| 2025/12/08 | 3,170 | 3,335 | 3,170 | 3,315 | 29,600 |
| 2025/12/05 | 3,140 | 3,185 | 3,130 | 3,155 | 12,800 |
| 2025/12/04 | 3,170 | 3,210 | 3,165 | 3,165 | 30,600 |
| 2025/12/03 | 3,200 | 3,215 | 3,175 | 3,185 | 23,300 |
| 2025/12/02 | 3,180 | 3,250 | 3,180 | 3,200 | 23,100 |
| 2025/12/01 | 3,320 | 3,320 | 3,215 | 3,225 | 19,200 |
| 2025/11/28 | 3,295 | 3,340 | 3,285 | 3,320 | 28,700 |
| 2025/11/27 | 3,275 | 3,345 | 3,230 | 3,330 | 35,600 |
| 2025/11/26 | 3,200 | 3,320 | 3,145 | 3,305 | 40,600 |
| 2025/11/25 | 3,115 | 3,200 | 3,085 | 3,180 | 27,500 |
| 2025/11/21 | 3,105 | 3,155 | 3,065 | 3,115 | 40,300 |
| 2025/11/20 | 3,100 | 3,135 | 3,060 | 3,105 | 15,900 |
| 2025/11/19 | 3,075 | 3,110 | 3,040 | 3,060 | 27,800 |
| 2025/11/18 | 3,170 | 3,175 | 3,090 | 3,090 | 32,700 |
| 2025/11/17 | 3,130 | 3,195 | 3,120 | 3,170 | 33,100 |
| 2025/11/14 | 3,140 | 3,200 | 3,070 | 3,095 | 69,200 |
| 2025/11/13 | 2,882 | 3,070 | 2,832 | 3,070 | 32,400 |
| 2025/11/12 | 2,846 | 2,891 | 2,826 | 2,860 | 12,700 |
| 2025/11/11 | 2,873 | 2,873 | 2,812 | 2,829 | 8,000 |
| 2025/11/10 | 2,911 | 2,911 | 2,872 | 2,884 | 17,700 |
| 2025/11/07 | 2,858 | 2,902 | 2,831 | 2,902 | 13,100 |
| 2025/11/06 | 2,839 | 2,905 | 2,827 | 2,902 | 40,500 |
| 2025/11/05 | 2,853 | 2,862 | 2,764 | 2,801 | 25,900 |
| 2025/11/04 | 2,855 | 2,888 | 2,831 | 2,853 | 19,900 |
| 2025/10/31 | 2,892 | 2,892 | 2,788 | 2,873 | 26,700 |
| 2025/10/30 | 2,891 | 2,945 | 2,844 | 2,844 | 29,200 |
| 2025/10/29 | 3,010 | 3,010 | 2,877 | 2,891 | 33,700 |
| 2025/10/28 | 3,080 | 3,090 | 2,970 | 3,030 | 24,500 |
| 2025/10/27 | 3,075 | 3,115 | 3,065 | 3,115 | 15,700 |
| 2025/10/24 | 2,969 | 3,020 | 2,969 | 3,020 | 13,000 |
| 2025/10/23 | 2,963 | 3,005 | 2,963 | 2,999 | 11,400 |
| 2025/10/22 | 2,967 | 2,995 | 2,958 | 2,983 | 10,600 |
| 2025/10/21 | 2,964 | 2,975 | 2,920 | 2,936 | 16,100 |
| 2025/10/20 | 2,925 | 2,975 | 2,915 | 2,961 | 15,400 |
| 2025/10/17 | 2,854 | 2,887 | 2,854 | 2,875 | 9,300 |
| 2025/10/16 | 2,893 | 2,898 | 2,882 | 2,882 | 7,200 |
| 2025/10/15 | 2,835 | 2,909 | 2,835 | 2,879 | 16,100 |
| 2025/10/14 | 2,799 | 2,831 | 2,781 | 2,814 | 21,300 |
| 2025/10/10 | 2,817 | 2,847 | 2,789 | 2,800 | 20,400 |
| 2025/10/09 | 2,848 | 2,871 | 2,816 | 2,859 | 20,500 |
| 2025/10/08 | 2,928 | 2,947 | 2,850 | 2,850 | 15,200 |
| 2025/10/07 | 2,901 | 2,945 | 2,899 | 2,928 | 14,600 |
| 2025/10/06 | 2,933 | 2,958 | 2,904 | 2,929 | 22,800 |
| 2025/10/03 | 2,848 | 2,877 | 2,835 | 2,848 | 9,000 |
| 2025/10/02 | 2,850 | 2,900 | 2,813 | 2,848 | 18,900 |
| 2025/10/01 | 2,939 | 2,966 | 2,843 | 2,865 | 25,400 |
| 2025/09/30 | 3,010 | 3,015 | 2,966 | 2,966 | 14,300 |
| 2025/09/29 | 2,980 | 3,030 | 2,960 | 3,010 | 17,700 |
| 2025/09/26 | 3,035 | 3,075 | 3,015 | 3,030 | 39,700 |
| 2025/09/25 | 3,010 | 3,050 | 3,010 | 3,045 | 14,800 |
| 2025/09/24 | 2,990 | 3,040 | 2,979 | 3,010 | 41,500 |
| 2025/09/22 | 2,945 | 2,999 | 2,940 | 2,985 | 12,500 |
| 2025/09/19 | 2,950 | 2,977 | 2,915 | 2,942 | 50,700 |
| 2025/09/18 | 2,949 | 2,962 | 2,908 | 2,950 | 43,100 |
| 2025/09/17 | 2,961 | 2,975 | 2,906 | 2,932 | 21,700 |
| 2025/09/16 | 2,950 | 2,972 | 2,942 | 2,969 | 24,300 |
| 2025/09/12 | 2,913 | 2,939 | 2,913 | 2,918 | 28,800 |
| 2025/09/11 | 2,876 | 2,887 | 2,857 | 2,878 | 12,900 |
| 2025/09/10 | 2,854 | 2,863 | 2,836 | 2,857 | 9,900 |
| 2025/09/09 | 2,847 | 2,902 | 2,840 | 2,849 | 23,600 |
| 2025/09/08 | 2,848 | 2,867 | 2,842 | 2,852 | 6,800 |
| 2025/09/05 | 2,774 | 2,850 | 2,774 | 2,848 | 14,500 |
| 2025/09/04 | 2,803 | 2,803 | 2,770 | 2,774 | 28,700 |
| 2025/09/03 | 2,786 | 2,808 | 2,778 | 2,805 | 32,200 |
| 2025/09/02 | 2,801 | 2,809 | 2,783 | 2,786 | 23,400 |
| 2025/09/01 | 2,857 | 2,881 | 2,776 | 2,793 | 46,400 |
| 2025/08/29 | 2,870 | 2,870 | 2,830 | 2,845 | 34,000 |
| 2025/08/28 | 2,939 | 2,939 | 2,875 | 2,875 | 16,800 |
| 2025/08/27 | 2,982 | 2,986 | 2,925 | 2,932 | 33,500 |
| 2025/08/26 | 3,030 | 3,050 | 2,980 | 2,980 | 12,600 |
| 2025/08/25 | 2,996 | 3,040 | 2,995 | 3,025 | 17,900 |
| 2025/08/22 | 3,005 | 3,040 | 2,992 | 3,010 | 42,200 |
| 2025/08/21 | 3,010 | 3,025 | 2,977 | 2,989 | 52,000 |
| 2025/08/20 | 3,000 | 3,040 | 2,992 | 3,005 | 41,200 |
| 2025/08/19 | 2,985 | 3,020 | 2,980 | 2,994 | 42,100 |
| 2025/08/18 | 2,979 | 3,005 | 2,950 | 2,985 | 34,300 |
| 2025/08/15 | 3,010 | 3,025 | 2,964 | 2,964 | 28,500 |
| 2025/08/14 | 3,030 | 3,030 | 2,977 | 3,010 | 28,900 |
| 2025/08/13 | 3,045 | 3,080 | 3,035 | 3,050 | 32,200 |
| 2025/08/12 | 3,075 | 3,085 | 3,015 | 3,055 | 29,200 |
| 2025/08/08 | 2,961 | 3,125 | 2,961 | 3,075 | 61,900 |
| 2025/08/07 | 3,080 | 3,160 | 2,870 | 2,980 | 54,300 |
| 2025/08/06 | 3,055 | 3,125 | 3,055 | 3,120 | 16,600 |
| 2025/08/05 | 3,030 | 3,065 | 2,980 | 3,045 | 15,700 |
| 2025/08/04 | 2,980 | 3,025 | 2,969 | 3,010 | 18,500 |
| 2025/08/01 | 3,005 | 3,080 | 2,985 | 3,050 | 16,700 |
| 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 |