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
2015/12/30 1,907 1,907 1,883 1,899 6,500
2015/12/29 1,882 1,904 1,878 1,893 10,200
2015/12/28 1,888 1,900 1,879 1,889 9,500
2015/12/25 1,895 1,895 1,860 1,863 4,500
2015/12/24 1,903 1,903 1,864 1,865 6,600
2015/12/22 1,881 1,898 1,881 1,892 9,000
2015/12/21 1,901 1,901 1,853 1,880 25,400
2015/12/18 1,974 2,020 1,929 1,929 33,700
2015/12/17 1,950 1,954 1,929 1,953 23,900
2015/12/16 1,868 1,898 1,862 1,898 16,000
2015/12/15 1,948 1,948 1,865 1,868 24,800
2015/12/14 1,929 1,933 1,888 1,920 19,100
2015/12/11 1,895 1,935 1,885 1,930 31,000
2015/12/10 1,942 1,942 1,918 1,922 24,400
2015/12/09 1,943 1,962 1,932 1,945 16,300
2015/12/08 1,949 1,964 1,946 1,956 11,900
2015/12/07 1,950 1,972 1,945 1,949 11,100
2015/12/04 1,931 1,951 1,921 1,926 17,600
2015/12/03 2,001 2,009 1,970 1,974 18,600
2015/12/02 2,028 2,034 2,001 2,009 16,400
2015/12/01 2,060 2,061 2,010 2,051 8,500
2015/11/30 2,050 2,073 2,048 2,066 18,200
2015/11/27 2,062 2,069 2,025 2,054 24,500
2015/11/26 2,075 2,077 2,056 2,062 11,700
2015/11/25 2,080 2,080 2,041 2,056 9,000
2015/11/24 2,066 2,084 2,030 2,072 15,800
2015/11/20 2,144 2,144 2,060 2,087 19,300
2015/11/19 2,135 2,154 2,123 2,143 14,700
2015/11/18 2,129 2,137 2,110 2,127 14,200
2015/11/17 2,088 2,114 2,087 2,108 24,000
2015/11/16 2,021 2,082 2,018 2,075 10,800
2015/11/13 2,056 2,078 2,008 2,071 12,300
2015/11/12 2,001 2,067 2,000 2,062 16,300
2015/11/11 1,968 2,004 1,968 2,000 10,800
2015/11/10 1,999 2,016 1,950 1,982 14,300
2015/11/09 2,015 2,129 1,926 1,998 48,300
2015/11/06 2,019 2,067 2,010 2,065 16,900
2015/11/05 1,939 2,009 1,939 2,005 17,800
2015/11/04 1,976 1,999 1,946 1,953 16,800
2015/11/02 1,938 1,954 1,905 1,938 19,600
2015/10/30 2,020 2,020 1,963 1,970 44,000
2015/10/29 1,953 1,993 1,901 1,974 46,500
2015/10/28 2,000 2,000 1,948 1,973 15,100
2015/10/27 2,025 2,025 1,973 1,999 11,800
2015/10/26 2,058 2,068 2,010 2,015 13,400
2015/10/23 2,040 2,049 2,022 2,048 14,000
2015/10/22 2,030 2,033 1,993 1,998 7,300
2015/10/21 1,971 2,036 1,962 2,035 17,100
2015/10/20 2,020 2,020 1,962 1,966 13,600
2015/10/19 2,015 2,029 1,988 2,003 15,500
2015/10/16 2,010 2,010 1,973 1,998 22,400
2015/10/15 1,972 2,020 1,972 1,997 28,200
2015/10/14 1,984 1,994 1,931 1,971 14,300
2015/10/13 2,010 2,010 1,975 1,984 12,400
2015/10/09 2,000 2,009 1,967 2,009 18,000
2015/10/08 2,046 2,046 1,980 1,987 24,300
2015/10/07 2,049 2,049 2,010 2,046 27,100
2015/10/06 2,010 2,075 2,010 2,037 22,400
2015/10/05 1,998 2,000 1,980 1,986 8,500
2015/10/02 1,952 1,975 1,925 1,953 9,400
2015/10/01 1,919 1,981 1,919 1,975 19,000
2015/09/30 1,899 1,945 1,859 1,890 12,400
2015/09/29 1,910 1,934 1,846 1,859 18,900
2015/09/28 1,936 1,946 1,905 1,936 17,200
2015/09/25 1,925 1,950 1,878 1,950 20,200
2015/09/24 1,935 2,013 1,925 1,927 29,000
2015/09/18 1,920 2,030 1,897 2,025 60,500
2015/09/17 1,807 1,935 1,798 1,935 22,700
2015/09/16 1,826 1,833 1,800 1,803 11,700
2015/09/15 1,817 1,844 1,801 1,801 8,100
2015/09/14 1,884 1,884 1,801 1,801 8,700
2015/09/11 1,878 1,878 1,797 1,853 37,000
2015/09/10 1,842 1,875 1,799 1,842 11,700
2015/09/09 1,758 1,847 1,732 1,847 25,200
2015/09/08 1,729 1,769 1,687 1,692 12,700
2015/09/07 1,741 1,753 1,713 1,729 9,100
2015/09/04 1,816 1,848 1,753 1,753 19,000
2015/09/03 1,809 1,853 1,802 1,805 12,500
2015/09/02 1,776 1,838 1,775 1,778 13,400
2015/09/01 1,889 1,895 1,815 1,816 23,500
2015/08/31 1,872 1,902 1,854 1,896 18,400
2015/08/28 1,822 1,856 1,804 1,850 19,400
2015/08/27 1,780 1,815 1,764 1,771 21,400
2015/08/26 1,687 1,741 1,686 1,734 22,300
2015/08/25 1,700 1,819 1,688 1,688 32,000
2015/08/24 1,852 1,909 1,806 1,808 29,200
2015/08/21 1,946 1,987 1,922 1,922 17,800
2015/08/20 2,059 2,059 2,009 2,009 15,400
2015/08/19 2,069 2,114 2,050 2,060 35,800
2015/08/18 2,029 2,080 2,009 2,068 35,200
2015/08/17 2,011 2,022 2,007 2,018 9,300
2015/08/14 2,015 2,015 1,999 2,011 10,000
2015/08/13 2,000 2,015 1,993 2,005 17,400
2015/08/12 2,016 2,025 1,980 1,993 18,700
2015/08/11 2,014 2,030 2,000 2,018 13,800
2015/08/10 1,961 2,013 1,961 2,010 23,100
2015/08/07 1,978 1,980 1,936 1,976 24,500
2015/08/06 1,854 1,971 1,854 1,964 26,800
2015/08/05 1,880 1,896 1,870 1,875 13,500
2015/08/04 1,873 1,895 1,864 1,880 13,300
2015/08/03 1,868 1,897 1,861 1,870 13,000
2015/07/31 1,858 1,884 1,854 1,868 15,100
2015/07/30 1,842 1,880 1,840 1,846 14,100
2015/07/29 1,845 1,855 1,820 1,838 10,000
2015/07/28 1,849 1,879 1,833 1,842 19,500
2015/07/27 1,865 1,883 1,853 1,853 13,300
2015/07/24 1,863 1,870 1,857 1,865 13,700
2015/07/23 1,895 1,911 1,855 1,857 21,500
2015/07/22 1,890 1,910 1,888 1,892 16,100
2015/07/21 1,935 1,935 1,902 1,904 29,900
2015/07/17 2,005 2,005 1,933 1,935 19,400
2015/07/16 1,983 1,983 1,960 1,974 24,200
2015/07/15 2,032 2,032 1,991 1,999 21,300
2015/07/14 2,037 2,037 1,987 2,003 27,100
2015/07/13 1,995 2,010 1,972 1,997 6,600
2015/07/10 1,974 2,009 1,959 1,977 33,200
2015/07/09 1,930 1,935 1,821 1,934 30,900
2015/07/08 1,983 2,007 1,942 1,942 19,200
2015/07/07 1,990 2,017 1,986 1,990 16,300
2015/07/06 1,987 2,000 1,953 1,957 13,100
2015/07/03 2,049 2,049 2,005 2,012 10,100
2015/07/02 2,061 2,079 2,045 2,059 9,400
2015/07/01 2,006 2,073 2,006 2,060 33,400
2015/06/30 1,957 2,000 1,930 1,986 23,100
2015/06/29 1,951 1,999 1,951 1,957 15,800
2015/06/26 2,009 2,030 2,002 2,021 12,000
2015/06/25 2,032 2,043 2,007 2,007 8,500
2015/06/24 2,071 2,071 2,040 2,040 18,900
2015/06/23 2,059 2,060 2,016 2,057 18,900
2015/06/22 1,995 2,065 1,993 2,042 20,900
2015/06/19 1,960 2,055 1,950 1,995 61,000
2015/06/18 1,969 1,975 1,930 1,930 17,000
2015/06/17 1,972 1,989 1,964 1,977 15,900
2015/06/16 1,999 2,014 1,972 1,973 16,400
2015/06/15 2,021 2,021 1,991 2,015 10,300
2015/06/12 2,031 2,031 2,006 2,025 38,400
2015/06/11 2,049 2,079 2,023 2,040 21,800
2015/06/10 2,050 2,080 2,013 2,049 50,800
2015/06/09 2,023 2,037 2,013 2,016 30,500
2015/06/08 2,035 2,060 2,029 2,039 16,400
2015/06/05 1,981 2,048 1,981 2,025 44,300
2015/06/04 2,000 2,026 1,992 2,009 33,800
2015/06/03 2,030 2,040 1,973 1,993 34,600
2015/06/02 2,059 2,059 2,022 2,042 24,300
2015/06/01 1,989 2,061 1,985 2,059 63,700
2015/05/29 1,962 1,986 1,928 1,986 32,100
2015/05/28 1,962 1,979 1,962 1,962 25,700
2015/05/27 1,944 1,956 1,927 1,951 14,800
2015/05/26 1,970 1,970 1,946 1,946 13,800
2015/05/25 1,957 1,974 1,942 1,965 54,300
2015/05/22 1,941 1,959 1,929 1,942 28,200
2015/05/21 1,930 1,968 1,914 1,934 44,500
2015/05/20 1,880 1,928 1,880 1,926 47,600
2015/05/19 1,860 1,897 1,860 1,891 31,000
2015/05/18 1,862 1,868 1,837 1,862 12,200
2015/05/15 1,823 1,878 1,823 1,862 57,400
2015/05/14 1,769 1,827 1,769 1,803 25,800
2015/05/13 1,783 1,792 1,768 1,772 10,300
2015/05/12 1,835 1,835 1,747 1,783 41,900
2015/05/11 1,847 1,853 1,816 1,835 17,000
2015/05/08 1,818 1,842 1,800 1,818 13,900
2015/05/07 1,816 1,855 1,813 1,820 22,400
2015/05/01 1,810 1,841 1,780 1,815 32,200
2015/04/30 1,832 1,848 1,797 1,819 29,300
2015/04/28 1,868 1,877 1,851 1,854 27,500
2015/04/27 1,866 1,870 1,843 1,868 13,900
2015/04/24 1,833 1,869 1,833 1,847 9,700
2015/04/23 1,855 1,868 1,840 1,844 12,700
2015/04/22 1,849 1,849 1,837 1,847 13,000
2015/04/21 1,807 1,838 1,807 1,823 12,400
2015/04/20 1,833 1,842 1,758 1,822 24,800
2015/04/17 1,880 1,880 1,845 1,858 18,100
2015/04/16 1,879 1,880 1,855 1,880 24,800
2015/04/15 1,875 1,878 1,855 1,875 23,400
2015/04/14 1,860 1,875 1,856 1,875 12,500
2015/04/13 1,835 1,874 1,825 1,872 43,500
2015/04/10 1,837 1,837 1,800 1,832 32,100
2015/04/09 1,812 1,831 1,805 1,821 20,400
2015/04/08 1,811 1,832 1,800 1,811 20,300
2015/04/07 1,823 1,828 1,695 1,795 62,100
2015/04/06 1,823 1,835 1,812 1,821 17,300
2015/04/03 1,829 1,836 1,800 1,834 24,000
2015/04/02 1,795 1,870 1,781 1,808 44,400
2015/04/01 1,778 1,793 1,763 1,767 27,600
2015/03/31 1,805 1,822 1,793 1,794 19,800
2015/03/30 1,791 1,811 1,772 1,799 68,000
2015/03/27 1,808 1,855 1,763 1,772 40,400
2015/03/26 1,835 1,855 1,817 1,823 52,900
2015/03/25 1,849 1,864 1,823 1,848 30,900
2015/03/24 1,828 1,850 1,813 1,840 37,700
2015/03/23 1,854 1,854 1,817 1,845 26,100
2015/03/20 1,841 1,849 1,840 1,842 26,000
2015/03/19 1,850 1,859 1,814 1,834 41,800
2015/03/18 1,850 1,851 1,835 1,848 24,400
2015/03/17 1,828 1,845 1,827 1,831 29,200
2015/03/16 1,827 1,827 1,808 1,817 21,100
2015/03/13 1,805 1,821 1,799 1,809 58,200
2015/03/12 1,794 1,822 1,794 1,805 34,600
2015/03/11 1,740 1,838 1,740 1,776 36,600
2015/03/10 1,790 1,799 1,737 1,750 53,100
2015/03/09 1,776 1,790 1,767 1,776 32,700
2015/03/06 1,759 1,784 1,755 1,774 39,300
2015/03/05 1,795 1,797 1,766 1,770 43,300
2015/03/04 1,833 1,833 1,770 1,795 53,800
2015/03/03 1,851 1,859 1,836 1,838 56,300
2015/03/02 1,851 1,866 1,832 1,846 62,000
2015/02/27 1,884 1,887 1,842 1,854 60,200
2015/02/26 1,929 1,929 1,877 1,886 61,300
2015/02/25 1,938 1,942 1,925 1,929 24,000
2015/02/24 1,951 1,957 1,922 1,924 39,100
2015/02/23 1,990 1,999 1,939 1,951 65,800
2015/02/20 1,950 1,986 1,925 1,930 53,600
2015/02/19 1,935 1,958 1,932 1,944 37,300
2015/02/18 1,949 1,950 1,917 1,935 70,500
2015/02/17 1,931 1,943 1,912 1,933 25,900
2015/02/16 1,930 1,945 1,922 1,931 23,000
2015/02/13 1,900 1,934 1,897 1,912 49,600
2015/02/12 1,849 1,975 1,801 1,872 72,700
2015/02/10 1,890 1,910 1,861 1,889 31,800
2015/02/09 1,952 1,955 1,929 1,940 6,600
2015/02/06 1,924 1,939 1,913 1,922 8,000
2015/02/05 1,920 1,944 1,900 1,922 17,900
2015/02/04 1,937 1,962 1,904 1,933 27,700
2015/02/03 1,966 1,971 1,891 1,902 28,600
2015/02/02 1,958 1,965 1,932 1,935 8,200
2015/01/30 1,960 1,973 1,938 1,958 19,100
2015/01/29 1,916 1,950 1,899 1,935 13,300
2015/01/28 1,920 1,940 1,918 1,936 15,500
2015/01/27 1,955 1,962 1,942 1,944 19,900
2015/01/26 1,974 1,974 1,922 1,944 29,900
2015/01/23 1,914 1,979 1,857 1,948 60,900
2015/01/22 1,850 1,880 1,830 1,880 44,100
2015/01/21 1,838 1,850 1,819 1,832 40,200
2015/01/20 1,820 1,840 1,799 1,837 50,900
2015/01/19 1,811 1,821 1,795 1,804 28,100
2015/01/16 1,791 1,798 1,722 1,786 36,100
2015/01/15 1,750 1,816 1,750 1,816 38,700
2015/01/14 1,742 1,767 1,733 1,738 19,900
2015/01/13 1,747 1,751 1,716 1,741 22,600
2015/01/09 1,751 1,779 1,741 1,751 28,200
2015/01/08 1,750 1,784 1,745 1,760 20,400
2015/01/07 1,723 1,770 1,715 1,761 23,100
2015/01/06 1,772 1,791 1,749 1,749 30,100
2015/01/05 1,813 1,827 1,789 1,812 21,800

このページの先頭へ