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
2008/12/30 624 655 620 646 19,500
2008/12/29 621 622 609 614 26,300
2008/12/26 624 624 607 616 18,800
2008/12/25 618 629 613 614 12,000
2008/12/24 648 648 617 618 21,900
2008/12/22 638 647 638 647 31,100
2008/12/19 641 657 630 632 49,800
2008/12/18 666 669 640 640 71,100
2008/12/17 676 682 656 666 63,500
2008/12/16 699 699 655 666 72,600
2008/12/15 735 736 691 695 71,500
2008/12/12 744 750 685 705 121,400
2008/12/11 720 721 671 684 45,300
2008/12/10 725 748 715 730 47,100
2008/12/09 681 700 681 700 16,700
2008/12/08 657 698 657 694 21,300
2008/12/05 686 690 658 659 23,700
2008/12/04 679 688 668 684 34,500
2008/12/03 681 685 655 672 40,200
2008/12/02 641 670 628 659 22,700
2008/12/01 700 703 648 662 47,700
2008/11/28 654 701 634 701 31,500
2008/11/27 612 656 606 644 43,900
2008/11/26 628 628 600 622 19,600
2008/11/25 630 639 605 627 22,200
2008/11/21 569 640 551 629 33,400
2008/11/20 580 594 564 571 20,300
2008/11/19 571 580 569 577 22,600
2008/11/18 576 584 554 562 22,400
2008/11/17 522 589 512 574 39,100
2008/11/14 630 630 551 554 42,900
2008/11/13 610 619 578 580 40,300
2008/11/12 621 650 607 629 34,300
2008/11/11 663 672 621 627 40,100
2008/11/10 660 679 639 673 29,100
2008/11/07 632 655 615 625 26,600
2008/11/06 658 660 628 632 23,800
2008/11/05 649 675 634 648 32,700
2008/11/04 619 650 604 624 25,300
2008/10/31 647 664 581 618 51,000
2008/10/30 560 625 560 617 30,700
2008/10/29 598 631 538 570 55,800
2008/10/28 522 550 520 547 40,800
2008/10/27 566 593 510 511 17,600
2008/10/24 625 655 580 586 24,000
2008/10/23 640 644 617 635 23,900
2008/10/22 702 709 660 660 15,900
2008/10/21 739 748 695 722 29,100
2008/10/20 705 720 678 707 25,800
2008/10/17 648 699 647 696 55,600
2008/10/16 640 670 612 612 44,400
2008/10/15 696 740 630 656 44,300
2008/10/14 628 668 612 668 28,400
2008/10/10 560 568 510 568 43,600
2008/10/09 582 610 556 560 48,600
2008/10/08 629 640 579 579 37,500
2008/10/07 626 660 606 632 38,400
2008/10/06 662 685 616 626 36,800
2008/10/03 677 691 660 669 29,400
2008/10/02 706 730 674 677 40,300
2008/10/01 684 722 683 696 49,000
2008/09/30 671 700 668 683 26,900
2008/09/29 714 739 696 701 35,200
2008/09/26 733 745 706 713 57,000
2008/09/25 725 770 721 743 52,300
2008/09/24 741 770 735 751 34,800
2008/09/22 788 808 752 753 53,200
2008/09/19 764 808 757 769 90,300
2008/09/18 719 759 691 750 83,700
2008/09/17 808 808 714 727 70,000
2008/09/16 788 819 778 780 47,700
2008/09/12 831 845 831 836 70,100
2008/09/11 854 870 850 850 30,700
2008/09/10 860 879 854 864 38,200
2008/09/09 861 875 841 860 33,900
2008/09/08 817 867 816 852 35,400
2008/09/05 828 855 817 817 57,100
2008/09/04 878 891 856 858 35,900
2008/09/03 868 891 868 877 39,100
2008/09/02 900 900 857 858 51,300
2008/09/01 898 924 895 900 79,100
2008/08/29 872 895 871 879 55,200
2008/08/28 876 880 859 871 29,700
2008/08/27 860 921 859 876 58,300
2008/08/26 861 861 847 855 18,700
2008/08/25 849 870 849 864 30,900
2008/08/22 857 860 824 840 32,200
2008/08/21 878 891 855 857 43,900
2008/08/20 873 888 870 879 33,300
2008/08/19 913 913 881 883 26,200
2008/08/18 885 938 884 913 34,900
2008/08/15 880 886 868 875 26,800
2008/08/14 883 897 864 870 35,900
2008/08/13 896 901 870 885 54,100
2008/08/12 900 920 890 896 51,000
2008/08/11 913 930 900 905 39,400
2008/08/08 920 948 900 934 26,500
2008/08/07 940 940 921 930 28,000
2008/08/06 910 945 902 939 45,600
2008/08/05 884 919 874 890 35,400
2008/08/04 909 920 893 893 23,600
2008/08/01 943 945 916 919 21,000
2008/07/31 932 946 930 943 36,300
2008/07/30 906 937 906 931 54,700
2008/07/29 926 936 890 906 32,200
2008/07/28 930 946 925 926 27,200
2008/07/25 929 938 923 929 68,400
2008/07/24 918 938 918 929 54,900
2008/07/23 886 921 886 918 46,100
2008/07/22 860 890 860 890 52,700
2008/07/18 872 887 851 854 28,600
2008/07/17 849 867 849 863 33,900
2008/07/16 824 865 824 849 72,700
2008/07/15 843 854 823 834 88,600
2008/07/14 833 851 813 818 49,900
2008/07/11 833 857 822 834 47,500
2008/07/10 835 843 821 823 35,400
2008/07/09 854 874 845 845 32,100
2008/07/08 875 876 847 847 31,000
2008/07/07 863 899 863 876 42,000
2008/07/04 878 885 865 872 34,100
2008/07/03 873 900 864 885 34,500
2008/07/02 907 907 876 882 36,000
2008/07/01 910 936 907 913 23,500
2008/06/30 916 938 914 919 27,100
2008/06/27 923 946 923 926 23,800
2008/06/26 968 969 947 952 36,100
2008/06/25 948 963 921 963 45,900
2008/06/24 948 958 945 948 13,200
2008/06/23 961 961 934 941 30,100
2008/06/20 957 973 950 951 30,100
2008/06/19 979 979 950 956 40,400
2008/06/18 980 987 976 981 31,200
2008/06/17 979 985 975 977 32,900
2008/06/16 982 982 953 970 30,000
2008/06/13 980 989 954 962 67,700
2008/06/12 960 989 951 970 94,900
2008/06/11 940 962 912 950 69,700
2008/06/10 956 966 930 933 46,100
2008/06/09 970 975 955 955 54,000
2008/06/06 1,005 1,010 980 982 47,800
2008/06/05 984 1,002 976 997 33,300
2008/06/04 982 1,002 979 992 32,900
2008/06/03 981 991 970 974 47,500
2008/06/02 1,006 1,011 963 1,011 35,700
2008/05/30 997 1,006 978 997 17,700
2008/05/29 957 989 950 987 32,300
2008/05/28 990 997 966 967 35,500
2008/05/27 964 994 964 994 20,900
2008/05/26 998 1,005 973 974 39,900
2008/05/23 1,020 1,024 1,007 1,010 25,900
2008/05/22 1,000 1,029 990 1,021 35,900
2008/05/21 1,044 1,052 1,011 1,015 25,500
2008/05/20 1,059 1,059 1,032 1,045 24,800
2008/05/19 1,065 1,083 1,044 1,060 36,000
2008/05/16 1,100 1,107 1,060 1,060 77,000
2008/05/15 1,101 1,147 1,101 1,125 40,000
2008/05/14 1,028 1,076 1,021 1,066 52,800
2008/05/13 1,010 1,024 1,004 1,020 13,800
2008/05/12 1,010 1,015 988 1,007 28,900
2008/05/09 1,048 1,052 1,007 1,014 31,200
2008/05/08 1,050 1,079 1,033 1,055 34,400
2008/05/07 1,041 1,041 1,026 1,040 28,100
2008/05/02 1,016 1,024 1,003 1,021 14,500
2008/05/01 1,006 1,018 1,002 1,002 15,400
2008/04/30 1,003 1,021 999 1,004 21,100
2008/04/28 1,010 1,035 980 1,014 23,500
2008/04/25 1,001 1,024 989 1,010 27,900
2008/04/24 1,008 1,024 970 989 42,800
2008/04/23 1,001 1,050 1,001 1,016 20,700
2008/04/22 1,020 1,038 1,007 1,013 20,500
2008/04/21 1,040 1,053 1,032 1,039 18,700
2008/04/18 1,069 1,075 1,026 1,051 24,800
2008/04/17 1,055 1,079 1,052 1,068 18,700
2008/04/16 1,051 1,060 1,040 1,050 19,300
2008/04/15 1,044 1,076 1,025 1,051 37,600
2008/04/14 1,079 1,081 1,049 1,077 22,100
2008/04/11 1,060 1,134 1,060 1,102 22,200
2008/04/10 1,097 1,097 1,060 1,068 13,100
2008/04/09 1,119 1,119 1,080 1,096 14,600
2008/04/08 1,122 1,150 1,111 1,119 19,400
2008/04/07 1,104 1,160 1,103 1,157 16,200
2008/04/04 1,128 1,135 1,114 1,132 27,300
2008/04/03 1,130 1,150 1,109 1,139 21,700
2008/04/02 1,120 1,134 1,109 1,134 21,200
2008/04/01 1,075 1,120 1,071 1,108 23,500
2008/03/31 1,120 1,124 1,068 1,079 31,300
2008/03/28 1,064 1,120 1,064 1,120 24,900
2008/03/27 1,082 1,097 1,037 1,095 20,700
2008/03/26 1,058 1,089 1,045 1,085 27,600
2008/03/25 1,095 1,100 1,074 1,089 48,300
2008/03/24 1,099 1,105 1,056 1,075 24,500
2008/03/21 1,041 1,086 1,037 1,086 32,000
2008/03/19 1,030 1,070 1,030 1,070 31,700
2008/03/18 1,006 1,025 995 1,025 57,400
2008/03/17 1,040 1,040 992 1,006 25,900
2008/03/14 1,100 1,100 1,042 1,052 71,300
2008/03/13 1,104 1,116 1,054 1,091 62,900
2008/03/12 1,100 1,117 1,059 1,109 68,100
2008/03/11 1,019 1,075 1,000 1,067 96,500
2008/03/10 1,025 1,047 1,005 1,029 78,600
2008/03/07 986 1,070 980 1,016 132,400
2008/03/06 965 1,013 965 1,005 69,300
2008/03/05 955 984 950 965 77,300
2008/03/04 955 962 940 954 67,600
2008/03/03 995 995 961 962 44,800
2008/02/29 1,015 1,015 982 999 72,200
2008/02/28 1,009 1,040 1,005 1,026 52,500
2008/02/27 993 1,027 993 1,015 71,400
2008/02/26 1,010 1,011 983 983 44,700
2008/02/25 992 1,013 992 1,011 89,800
2008/02/22 1,009 1,010 970 992 102,900
2008/02/21 1,006 1,028 998 1,025 69,300
2008/02/20 1,015 1,029 996 1,006 78,400
2008/02/19 1,034 1,034 996 1,013 136,600
2008/02/18 1,039 1,069 1,034 1,041 52,400
2008/02/15 1,035 1,051 1,006 1,040 46,700
2008/02/14 976 1,034 973 1,034 94,300
2008/02/13 1,001 1,017 969 975 112,800
2008/02/12 980 999 974 994 75,400
2008/02/08 1,038 1,042 1,000 1,007 61,900
2008/02/07 1,030 1,049 1,017 1,043 53,700
2008/02/06 1,060 1,063 1,028 1,028 58,000
2008/02/05 1,060 1,070 1,045 1,062 41,100
2008/02/04 1,061 1,081 1,035 1,072 73,700
2008/02/01 1,009 1,051 1,006 1,041 78,200
2008/01/31 935 1,003 932 1,000 118,200
2008/01/30 921 947 907 929 75,200
2008/01/29 903 940 900 919 83,700
2008/01/28 891 928 870 873 95,800
2008/01/25 839 899 839 889 92,700
2008/01/24 811 842 811 837 86,000
2008/01/23 783 814 782 809 88,300
2008/01/22 798 831 767 772 131,900
2008/01/21 838 838 795 798 73,400
2008/01/18 799 860 789 847 49,000
2008/01/17 810 834 780 828 57,200
2008/01/16 807 837 790 804 76,100
2008/01/15 922 923 858 861 77,800
2008/01/11 944 949 907 912 80,000
2008/01/10 965 965 935 942 37,100
2008/01/09 912 965 912 955 63,100
2008/01/08 914 941 912 935 61,900
2008/01/07 911 950 910 942 76,200
2008/01/04 963 970 936 941 30,200

このページの先頭へ