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
2011/12/30 1,010 1,028 1,010 1,025 14,600
2011/12/29 1,012 1,014 1,000 1,012 23,400
2011/12/28 1,015 1,022 1,010 1,013 14,600
2011/12/27 1,011 1,028 1,011 1,020 17,200
2011/12/26 1,030 1,034 1,027 1,029 24,200
2011/12/22 1,026 1,038 1,023 1,025 19,200
2011/12/21 1,031 1,040 1,020 1,026 16,800
2011/12/20 1,026 1,031 1,020 1,023 23,300
2011/12/19 1,029 1,035 1,016 1,026 28,100
2011/12/16 1,031 1,041 1,025 1,029 24,000
2011/12/15 1,045 1,052 1,031 1,032 27,700
2011/12/14 1,083 1,084 1,055 1,059 25,600
2011/12/13 1,054 1,090 1,054 1,083 37,800
2011/12/12 1,097 1,105 1,068 1,071 68,600
2011/12/09 1,095 1,095 1,074 1,093 79,100
2011/12/08 1,061 1,106 1,053 1,097 111,500
2011/12/07 1,039 1,067 1,030 1,064 69,100
2011/12/06 1,052 1,064 992 1,013 132,900
2011/12/05 1,055 1,065 1,051 1,063 58,000
2011/12/02 1,024 1,045 1,014 1,045 51,700
2011/12/01 997 1,023 997 1,014 63,100
2011/11/30 977 977 958 975 41,400
2011/11/29 969 979 964 977 38,400
2011/11/28 974 983 956 962 38,300
2011/11/25 965 984 957 957 28,100
2011/11/24 983 992 974 975 36,400
2011/11/22 1,010 1,017 987 993 67,300
2011/11/21 1,011 1,031 1,011 1,017 33,200
2011/11/18 1,004 1,017 995 1,013 24,000
2011/11/17 1,023 1,023 997 1,013 45,800
2011/11/16 1,027 1,037 1,003 1,034 56,200
2011/11/15 1,023 1,029 1,008 1,015 67,500
2011/11/14 1,010 1,029 1,010 1,029 51,500
2011/11/11 985 1,000 954 993 141,900
2011/11/10 1,053 1,066 1,003 1,015 68,300
2011/11/09 1,060 1,066 1,044 1,066 19,700
2011/11/08 1,067 1,089 1,045 1,060 40,700
2011/11/07 1,094 1,094 1,078 1,082 37,400
2011/11/04 1,065 1,102 1,062 1,099 48,800
2011/11/02 1,058 1,063 1,050 1,059 31,800
2011/11/01 1,094 1,096 1,065 1,071 54,400
2011/10/31 1,091 1,126 1,091 1,114 77,000
2011/10/28 1,100 1,124 1,065 1,089 88,000
2011/10/27 1,070 1,100 1,048 1,089 83,700
2011/10/26 1,064 1,070 1,051 1,059 34,600
2011/10/25 1,033 1,073 1,033 1,073 88,500
2011/10/24 1,004 1,035 1,004 1,030 21,400
2011/10/21 997 1,007 997 1,003 14,600
2011/10/20 1,012 1,028 994 995 22,600
2011/10/19 1,048 1,048 1,015 1,020 38,900
2011/10/18 1,016 1,050 1,009 1,044 65,800
2011/10/17 1,012 1,033 1,012 1,020 28,600
2011/10/14 1,035 1,035 1,015 1,019 47,700
2011/10/13 1,009 1,045 1,002 1,038 93,500
2011/10/12 965 997 958 994 97,300
2011/10/11 962 975 949 956 37,200
2011/10/07 928 970 928 948 32,800
2011/10/06 902 930 901 928 28,400
2011/10/05 924 924 887 889 27,200
2011/10/04 922 935 906 930 24,300
2011/10/03 948 949 926 931 26,300
2011/09/30 979 979 946 971 51,900
2011/09/29 919 971 917 971 44,400
2011/09/28 903 940 901 939 50,500
2011/09/27 895 913 883 895 45,600
2011/09/26 928 928 886 892 62,900
2011/09/22 954 964 928 928 74,600
2011/09/21 963 989 963 984 45,000
2011/09/20 969 969 952 955 26,800
2011/09/16 959 984 948 984 33,700
2011/09/15 961 961 945 948 29,800
2011/09/14 977 995 940 941 40,100
2011/09/13 981 993 974 979 27,400
2011/09/12 979 1,002 967 979 101,100
2011/09/09 983 987 977 985 95,900
2011/09/08 949 971 948 968 64,800
2011/09/07 938 948 932 941 34,900
2011/09/06 972 972 916 923 70,200
2011/09/05 962 978 955 972 67,800
2011/09/02 965 981 958 977 60,900
2011/09/01 952 964 951 956 86,700
2011/08/31 931 938 930 937 29,700
2011/08/30 944 944 926 937 26,500
2011/08/29 940 942 918 931 40,200
2011/08/26 919 940 914 938 25,700
2011/08/25 924 945 918 921 73,800
2011/08/24 921 939 916 924 57,300
2011/08/23 910 931 910 930 46,400
2011/08/22 891 917 887 913 93,100
2011/08/19 898 916 894 907 79,300
2011/08/18 880 918 880 912 87,200
2011/08/17 877 890 873 878 82,000
2011/08/16 907 907 879 882 152,100
2011/08/15 939 939 901 906 78,300
2011/08/12 959 981 918 925 166,300
2011/08/11 903 994 903 958 239,100
2011/08/10 908 930 900 914 106,100
2011/08/09 843 884 822 878 141,300
2011/08/08 925 925 885 888 108,400
2011/08/05 949 965 929 941 131,500
2011/08/04 1,001 1,009 993 994 24,300
2011/08/03 1,000 1,008 999 999 39,300
2011/08/02 1,017 1,028 1,013 1,024 38,300
2011/08/01 1,020 1,051 1,020 1,035 27,500
2011/07/29 1,034 1,038 1,026 1,026 31,600
2011/07/28 1,034 1,044 1,030 1,034 39,300
2011/07/27 1,090 1,090 1,053 1,055 44,600
2011/07/26 1,050 1,095 1,043 1,085 64,400
2011/07/25 1,071 1,077 1,053 1,058 45,500
2011/07/22 1,086 1,093 1,075 1,083 35,700
2011/07/21 1,089 1,096 1,081 1,085 24,900
2011/07/20 1,090 1,101 1,090 1,094 38,300
2011/07/19 1,117 1,117 1,090 1,091 44,700
2011/07/15 1,123 1,128 1,108 1,113 32,700
2011/07/14 1,110 1,130 1,106 1,122 82,000
2011/07/13 1,100 1,121 1,096 1,110 67,400
2011/07/12 1,074 1,124 1,068 1,124 117,200
2011/07/11 1,067 1,082 1,064 1,079 53,200
2011/07/08 1,088 1,088 1,061 1,066 42,300
2011/07/07 1,076 1,080 1,068 1,071 25,800
2011/07/06 1,082 1,084 1,060 1,075 36,200
2011/07/05 1,101 1,101 1,076 1,078 34,900
2011/07/04 1,097 1,107 1,097 1,101 59,900
2011/07/01 1,072 1,097 1,072 1,090 41,100
2011/06/30 1,095 1,097 1,066 1,078 79,400
2011/06/29 1,133 1,133 1,091 1,106 74,800
2011/06/28 1,127 1,138 1,087 1,105 131,000
2011/06/27 1,112 1,128 1,100 1,118 148,700
2011/06/24 1,050 1,083 1,047 1,082 107,800
2011/06/23 1,050 1,052 1,029 1,046 63,000
2011/06/22 1,057 1,057 1,040 1,045 69,300
2011/06/21 1,033 1,050 1,019 1,047 80,700
2011/06/20 1,037 1,048 1,029 1,034 74,300
2011/06/17 1,040 1,054 1,005 1,012 180,500
2011/06/16 989 1,043 973 1,027 264,800
2011/06/15 983 984 967 984 57,900
2011/06/14 961 971 944 971 79,400
2011/06/13 950 964 950 961 36,900
2011/06/10 970 979 953 957 79,700
2011/06/09 965 965 952 957 56,000
2011/06/08 990 1,000 957 961 90,700
2011/06/07 965 987 964 978 39,000
2011/06/06 980 990 965 971 57,600
2011/06/03 1,008 1,013 977 984 95,900
2011/06/02 976 996 973 995 78,600
2011/06/01 991 1,019 980 1,006 128,300
2011/05/31 958 1,019 957 991 260,500
2011/05/30 958 968 953 961 109,400
2011/05/27 973 975 956 964 107,100
2011/05/26 972 988 955 973 164,700
2011/05/25 1,007 1,007 977 977 126,500
2011/05/24 980 1,024 980 1,015 115,800
2011/05/23 1,045 1,045 1,004 1,007 135,500
2011/05/20 1,067 1,076 1,057 1,057 92,100
2011/05/19 1,094 1,099 1,065 1,066 124,000
2011/05/18 1,083 1,099 1,078 1,083 124,000
2011/05/17 1,083 1,092 1,074 1,081 121,900
2011/05/16 1,101 1,127 1,096 1,099 82,500
2011/05/13 1,105 1,128 1,090 1,111 205,000
2011/05/12 1,130 1,179 1,106 1,143 378,100
2011/05/11 1,165 1,167 1,113 1,122 173,800
2011/05/10 1,178 1,178 1,155 1,164 170,200
2011/05/09 1,131 1,176 1,130 1,167 223,500
2011/05/06 1,080 1,134 1,076 1,102 151,300
2011/05/02 1,117 1,129 1,071 1,080 174,700
2011/04/28 1,130 1,134 1,101 1,109 298,200
2011/04/27 1,085 1,099 1,061 1,069 108,600
2011/04/26 1,094 1,096 1,080 1,089 61,900
2011/04/25 1,107 1,135 1,088 1,094 121,000
2011/04/22 1,102 1,119 1,097 1,115 75,400
2011/04/21 1,130 1,135 1,110 1,116 85,200
2011/04/20 1,154 1,155 1,116 1,118 108,900
2011/04/19 1,139 1,156 1,125 1,125 161,100
2011/04/18 1,186 1,186 1,156 1,165 94,800
2011/04/15 1,201 1,215 1,170 1,184 173,900
2011/04/14 1,157 1,238 1,157 1,201 497,400
2011/04/13 1,063 1,170 1,063 1,168 382,700
2011/04/12 1,095 1,095 1,061 1,072 291,000
2011/04/11 1,120 1,124 1,095 1,107 182,200
2011/04/08 1,134 1,136 1,102 1,123 202,700
2011/04/07 1,167 1,182 1,140 1,143 157,900
2011/04/06 1,197 1,228 1,176 1,182 181,900
2011/04/05 1,177 1,214 1,161 1,196 298,000
2011/04/04 1,187 1,190 1,144 1,151 253,800
2011/04/01 1,200 1,220 1,180 1,185 142,400
2011/03/31 1,210 1,237 1,159 1,225 333,800
2011/03/30 1,290 1,292 1,221 1,240 240,400
2011/03/29 1,270 1,284 1,226 1,274 258,000
2011/03/28 1,240 1,295 1,231 1,277 361,500
2011/03/25 1,249 1,250 1,203 1,217 327,000
2011/03/24 1,239 1,253 1,173 1,248 474,100
2011/03/23 1,150 1,190 1,112 1,189 533,000
2011/03/22 1,170 1,172 1,063 1,095 386,700
2011/03/18 1,240 1,300 1,091 1,110 670,700
2011/03/17 970 1,090 940 1,090 357,000
2011/03/16 915 980 908 940 245,700
2011/03/15 945 945 810 885 356,700
2011/03/14 795 795 795 795 55,900
2011/03/11 699 711 695 695 56,400
2011/03/10 718 719 708 711 23,200
2011/03/09 722 727 718 718 31,100
2011/03/08 713 724 713 718 13,200
2011/03/07 722 727 710 719 19,800
2011/03/04 729 733 719 723 11,600
2011/03/03 710 727 710 725 16,700
2011/03/02 720 733 710 710 18,000
2011/03/01 728 735 724 735 19,000
2011/02/28 718 730 705 723 22,600
2011/02/25 710 719 700 718 20,200
2011/02/24 692 716 692 711 25,500
2011/02/23 713 719 700 700 23,900
2011/02/22 717 718 712 714 24,600
2011/02/21 717 717 715 717 8,200
2011/02/18 720 720 713 717 17,900
2011/02/17 714 722 714 720 21,700
2011/02/16 708 724 708 711 19,000
2011/02/15 720 720 708 708 24,100
2011/02/14 718 720 701 720 18,400
2011/02/10 719 720 717 718 15,700
2011/02/09 720 721 713 718 34,300
2011/02/08 720 723 711 711 19,900
2011/02/07 703 720 703 714 10,800
2011/02/04 697 709 697 703 17,000
2011/02/03 691 695 685 688 17,600
2011/02/02 690 700 684 691 29,800
2011/02/01 683 683 678 679 15,800
2011/01/31 691 691 683 684 15,800
2011/01/28 703 703 689 694 11,900
2011/01/27 703 705 695 703 9,700
2011/01/26 710 710 703 703 9,200
2011/01/25 689 714 689 710 15,100
2011/01/24 686 690 685 689 10,700
2011/01/21 698 698 686 686 14,700
2011/01/20 710 711 698 699 12,300
2011/01/19 710 710 692 710 12,900
2011/01/18 710 714 705 710 10,000
2011/01/17 698 713 698 704 13,400
2011/01/14 707 713 699 701 24,500
2011/01/13 711 711 681 707 26,500
2011/01/12 720 721 709 711 16,800
2011/01/11 714 725 711 712 31,100
2011/01/07 717 725 710 712 16,700
2011/01/06 704 718 704 712 18,300
2011/01/05 688 704 688 704 17,900
2011/01/04 670 693 662 688 18,100

このページの先頭へ