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
2016/12/30 1,579 1,591 1,555 1,584 20,800
2016/12/29 1,614 1,614 1,565 1,581 27,300
2016/12/28 1,590 1,617 1,579 1,614 14,900
2016/12/27 1,609 1,616 1,584 1,590 17,100
2016/12/26 1,618 1,622 1,602 1,607 17,500
2016/12/22 1,627 1,645 1,610 1,629 25,100
2016/12/21 1,614 1,644 1,609 1,627 37,200
2016/12/20 1,603 1,615 1,578 1,613 28,400
2016/12/19 1,625 1,625 1,581 1,609 39,800
2016/12/16 1,594 1,630 1,577 1,627 59,800
2016/12/15 1,557 1,593 1,557 1,569 35,200
2016/12/14 1,560 1,566 1,537 1,545 38,800
2016/12/13 1,540 1,558 1,525 1,558 38,900
2016/12/12 1,531 1,550 1,530 1,540 59,700
2016/12/09 1,468 1,500 1,465 1,500 51,700
2016/12/08 1,500 1,517 1,460 1,480 39,700
2016/12/07 1,432 1,476 1,432 1,475 43,100
2016/12/06 1,458 1,463 1,433 1,434 42,200
2016/12/05 1,443 1,456 1,430 1,450 31,100
2016/12/02 1,443 1,448 1,426 1,446 46,600
2016/12/01 1,458 1,474 1,443 1,447 76,100
2016/11/30 1,457 1,470 1,454 1,454 41,900
2016/11/29 1,500 1,515 1,453 1,462 89,100
2016/11/28 1,523 1,540 1,507 1,535 28,300
2016/11/25 1,573 1,580 1,527 1,541 37,600
2016/11/24 1,510 1,565 1,507 1,564 47,800
2016/11/22 1,494 1,503 1,482 1,500 28,500
2016/11/21 1,517 1,523 1,490 1,495 29,300
2016/11/18 1,506 1,510 1,488 1,509 62,400
2016/11/17 1,480 1,490 1,460 1,477 53,500
2016/11/16 1,460 1,484 1,460 1,475 67,800
2016/11/15 1,414 1,447 1,389 1,442 79,200
2016/11/14 1,331 1,426 1,331 1,423 110,700
2016/11/11 1,248 1,317 1,248 1,315 106,800
2016/11/10 1,240 1,320 1,231 1,231 119,500
2016/11/09 1,300 1,314 1,187 1,207 86,400
2016/11/08 1,283 1,302 1,283 1,292 28,100
2016/11/07 1,254 1,294 1,254 1,291 37,000
2016/11/04 1,250 1,270 1,240 1,264 39,600
2016/11/02 1,308 1,310 1,241 1,270 59,700
2016/11/01 1,304 1,329 1,294 1,328 27,100
2016/10/31 1,292 1,307 1,280 1,304 40,400
2016/10/28 1,293 1,301 1,288 1,300 50,200
2016/10/27 1,267 1,289 1,254 1,286 48,700
2016/10/26 1,259 1,267 1,249 1,263 32,900
2016/10/25 1,244 1,260 1,244 1,256 31,300
2016/10/24 1,233 1,242 1,221 1,241 33,300
2016/10/21 1,235 1,244 1,217 1,221 36,200
2016/10/20 1,200 1,232 1,200 1,228 41,200
2016/10/19 1,195 1,209 1,187 1,207 33,600
2016/10/18 1,179 1,197 1,175 1,195 57,200
2016/10/17 1,180 1,189 1,174 1,176 22,800
2016/10/14 1,162 1,199 1,158 1,185 47,900
2016/10/13 1,145 1,169 1,143 1,166 56,200
2016/10/12 1,138 1,146 1,117 1,133 20,500
2016/10/11 1,144 1,166 1,141 1,144 41,800
2016/10/07 1,125 1,138 1,124 1,138 30,200
2016/10/06 1,098 1,125 1,097 1,119 45,700
2016/10/05 1,078 1,092 1,075 1,087 34,800
2016/10/04 1,054 1,076 1,051 1,073 39,200
2016/10/03 1,056 1,070 1,045 1,046 25,700
2016/09/30 1,068 1,069 1,043 1,048 35,900
2016/09/29 1,045 1,071 1,034 1,071 154,600
2016/09/28 1,028 1,088 1,018 1,037 64,300
2016/09/27 1,027 1,031 1,010 1,031 34,900
2016/09/26 1,033 1,038 1,025 1,027 24,900
2016/09/23 1,027 1,033 1,020 1,032 28,400
2016/09/21 998 1,026 991 1,026 48,200
2016/09/20 998 1,008 986 996 42,400
2016/09/16 1,002 1,009 993 995 42,300
2016/09/15 1,010 1,010 991 1,002 47,700
2016/09/14 1,000 1,007 995 1,005 64,200
2016/09/13 1,018 1,019 1,002 1,006 31,300
2016/09/12 1,015 1,024 1,006 1,008 63,100
2016/09/09 1,019 1,044 1,017 1,035 83,300
2016/09/08 1,028 1,031 1,021 1,027 40,200
2016/09/07 1,021 1,033 1,007 1,028 53,700
2016/09/06 1,022 1,034 1,020 1,021 62,800
2016/09/05 1,045 1,045 1,018 1,019 68,300
2016/09/02 1,018 1,030 1,008 1,023 51,600
2016/09/01 1,000 1,019 991 1,018 65,500
2016/08/31 990 1,004 990 1,000 82,400
2016/08/30 983 991 976 983 49,100
2016/08/29 974 984 972 979 44,600
2016/08/26 990 993 957 959 71,500
2016/08/25 997 999 983 990 37,900
2016/08/24 991 995 987 988 16,300
2016/08/23 995 996 980 981 47,300
2016/08/22 990 996 986 993 29,600
2016/08/19 994 1,004 989 993 30,100
2016/08/18 1,008 1,008 992 994 40,500
2016/08/17 999 1,014 997 1,009 24,700
2016/08/16 1,008 1,025 1,002 1,002 19,500
2016/08/15 1,039 1,042 1,005 1,008 24,700
2016/08/12 1,029 1,037 1,023 1,031 15,100
2016/08/10 1,016 1,032 1,006 1,026 21,000
2016/08/09 1,007 1,010 999 1,005 13,300
2016/08/08 1,026 1,026 992 1,004 29,500
2016/08/05 1,000 1,012 1,000 1,005 10,900
2016/08/04 1,014 1,028 1,000 1,019 21,500
2016/08/03 1,014 1,015 1,000 1,000 27,300
2016/08/02 1,050 1,068 1,028 1,031 16,900
2016/08/01 1,072 1,075 1,051 1,058 16,100
2016/07/29 1,046 1,075 1,042 1,072 24,000
2016/07/28 1,053 1,063 1,040 1,046 31,400
2016/07/27 1,060 1,067 1,035 1,053 31,400
2016/07/26 1,085 1,086 1,052 1,053 35,000
2016/07/25 1,098 1,114 1,085 1,091 11,700
2016/07/22 1,089 1,093 1,078 1,092 13,600
2016/07/21 1,103 1,110 1,092 1,101 11,900
2016/07/20 1,095 1,097 1,076 1,097 10,600
2016/07/19 1,094 1,098 1,080 1,090 12,200
2016/07/15 1,090 1,091 1,075 1,083 18,700
2016/07/14 1,071 1,085 1,062 1,079 19,900
2016/07/13 1,067 1,078 1,056 1,067 35,400
2016/07/12 1,030 1,055 1,018 1,041 29,000
2016/07/11 1,003 1,023 998 1,019 27,800
2016/07/08 1,006 1,006 990 990 33,300
2016/07/07 1,000 1,001 989 991 31,300
2016/07/06 1,022 1,022 1,000 1,002 42,600
2016/07/05 1,039 1,045 1,023 1,033 13,800
2016/07/04 1,038 1,047 1,030 1,044 15,800
2016/07/01 1,054 1,056 1,036 1,040 28,400
2016/06/30 1,070 1,070 1,050 1,055 11,500
2016/06/29 1,055 1,069 1,036 1,058 15,600
2016/06/28 1,031 1,058 1,003 1,042 36,500
2016/06/27 1,045 1,082 1,033 1,047 29,000
2016/06/24 1,137 1,141 1,029 1,036 36,800
2016/06/23 1,114 1,134 1,113 1,132 21,600
2016/06/22 1,120 1,130 1,105 1,114 19,900
2016/06/21 1,100 1,133 1,094 1,130 37,900
2016/06/20 1,119 1,124 1,097 1,099 16,600
2016/06/17 1,064 1,097 1,061 1,089 71,800
2016/06/16 1,076 1,077 1,048 1,050 42,200
2016/06/15 1,089 1,098 1,076 1,076 22,100
2016/06/14 1,096 1,102 1,069 1,084 21,800
2016/06/13 1,110 1,110 1,084 1,094 28,000
2016/06/10 1,176 1,176 1,126 1,136 58,400
2016/06/09 1,149 1,150 1,121 1,133 19,200
2016/06/08 1,136 1,152 1,124 1,144 20,900
2016/06/07 1,105 1,140 1,105 1,132 34,600
2016/06/06 1,117 1,118 1,093 1,104 40,500
2016/06/03 1,154 1,154 1,129 1,134 36,600
2016/06/02 1,190 1,194 1,157 1,157 36,300
2016/06/01 1,201 1,210 1,193 1,204 35,700
2016/05/31 1,199 1,213 1,195 1,203 38,800
2016/05/30 1,208 1,223 1,187 1,205 33,800
2016/05/27 1,230 1,230 1,193 1,207 45,000
2016/05/26 1,238 1,238 1,217 1,221 19,800
2016/05/25 1,225 1,234 1,216 1,223 21,300
2016/05/24 1,202 1,215 1,194 1,203 24,200
2016/05/23 1,217 1,217 1,181 1,207 30,100
2016/05/20 1,200 1,226 1,192 1,219 36,300
2016/05/19 1,188 1,212 1,188 1,207 38,100
2016/05/18 1,211 1,212 1,165 1,182 36,500
2016/05/17 1,218 1,218 1,189 1,212 33,500
2016/05/16 1,183 1,210 1,178 1,203 23,200
2016/05/13 1,217 1,217 1,164 1,186 38,900
2016/05/12 1,197 1,214 1,187 1,199 21,700
2016/05/11 1,211 1,215 1,190 1,202 24,200
2016/05/10 1,162 1,194 1,142 1,194 32,500
2016/05/09 1,154 1,185 1,142 1,149 12,100
2016/05/06 1,148 1,159 1,136 1,152 24,200
2016/05/02 1,154 1,154 1,128 1,151 37,800
2016/04/28 1,232 1,241 1,160 1,175 52,900
2016/04/27 1,251 1,251 1,207 1,216 38,100
2016/04/26 1,293 1,296 1,237 1,256 39,300
2016/04/25 1,273 1,297 1,261 1,290 42,500
2016/04/22 1,264 1,276 1,251 1,272 46,100
2016/04/21 1,260 1,268 1,247 1,264 42,900
2016/04/20 1,250 1,260 1,223 1,233 62,900
2016/04/19 1,204 1,213 1,190 1,209 46,400
2016/04/18 1,176 1,203 1,150 1,180 119,400
2016/04/15 1,182 1,190 1,172 1,175 32,100
2016/04/14 1,158 1,181 1,146 1,181 45,500
2016/04/13 1,120 1,152 1,117 1,139 41,100
2016/04/12 1,093 1,132 1,093 1,113 25,500
2016/04/11 1,110 1,110 1,060 1,093 29,900
2016/04/08 1,063 1,115 1,054 1,100 23,700
2016/04/07 1,063 1,139 1,055 1,080 24,700
2016/04/06 1,060 1,077 1,057 1,066 22,600
2016/04/05 1,111 1,123 1,051 1,060 65,900
2016/04/04 1,124 1,141 1,097 1,125 34,900
2016/04/01 1,176 1,176 1,094 1,097 56,000
2016/03/31 1,181 1,195 1,159 1,159 32,800
2016/03/30 1,175 1,195 1,157 1,187 37,500
2016/03/29 1,160 1,186 1,147 1,177 46,700
2016/03/28 1,135 1,188 1,134 1,188 99,500
2016/03/25 1,139 1,163 1,115 1,157 51,600
2016/03/24 1,180 1,186 1,137 1,137 111,600
2016/03/23 1,224 1,237 1,203 1,205 28,900
2016/03/22 1,210 1,240 1,205 1,227 70,100
2016/03/18 1,220 1,236 1,189 1,195 40,400
2016/03/17 1,234 1,264 1,206 1,211 53,900
2016/03/16 1,234 1,245 1,216 1,228 28,400
2016/03/15 1,240 1,264 1,230 1,240 52,000
2016/03/14 1,230 1,245 1,222 1,232 55,400
2016/03/11 1,198 1,217 1,181 1,207 70,000
2016/03/10 1,217 1,227 1,201 1,210 60,800
2016/03/09 1,201 1,207 1,191 1,205 31,100
2016/03/08 1,218 1,227 1,185 1,205 44,600
2016/03/07 1,207 1,241 1,207 1,219 48,000
2016/03/04 1,185 1,213 1,185 1,202 28,300
2016/03/03 1,177 1,202 1,170 1,191 18,700
2016/03/02 1,165 1,190 1,156 1,182 28,200
2016/03/01 1,150 1,164 1,134 1,150 33,800
2016/02/29 1,210 1,214 1,155 1,155 32,400
2016/02/26 1,187 1,211 1,185 1,193 30,000
2016/02/25 1,150 1,185 1,150 1,177 25,700
2016/02/24 1,140 1,158 1,135 1,146 59,900
2016/02/23 1,200 1,202 1,141 1,141 62,200
2016/02/22 1,171 1,185 1,160 1,171 18,100
2016/02/19 1,178 1,180 1,154 1,166 31,800
2016/02/18 1,200 1,207 1,190 1,197 36,200
2016/02/17 1,168 1,195 1,160 1,181 27,000
2016/02/16 1,189 1,198 1,162 1,168 54,700
2016/02/15 1,183 1,205 1,160 1,188 36,000
2016/02/12 1,154 1,301 1,113 1,123 55,200
2016/02/10 1,449 1,449 1,282 1,282 59,100
2016/02/09 1,480 1,495 1,413 1,419 28,600
2016/02/08 1,480 1,538 1,469 1,520 18,300
2016/02/05 1,480 1,494 1,440 1,483 32,800
2016/02/04 1,500 1,515 1,488 1,489 18,100
2016/02/03 1,525 1,530 1,509 1,519 17,400
2016/02/02 1,546 1,578 1,540 1,565 21,500
2016/02/01 1,584 1,596 1,557 1,586 23,300
2016/01/29 1,518 1,545 1,492 1,528 19,500
2016/01/28 1,518 1,532 1,489 1,517 15,200
2016/01/27 1,496 1,527 1,496 1,520 23,300
2016/01/26 1,500 1,500 1,462 1,472 27,400
2016/01/25 1,527 1,535 1,498 1,517 29,000
2016/01/22 1,443 1,471 1,425 1,455 60,200
2016/01/21 1,491 1,510 1,387 1,394 47,400
2016/01/20 1,553 1,563 1,480 1,491 33,800
2016/01/19 1,602 1,602 1,540 1,556 36,000
2016/01/18 1,642 1,642 1,589 1,602 22,200
2016/01/15 1,715 1,718 1,651 1,667 21,200
2016/01/14 1,735 1,735 1,662 1,665 34,200
2016/01/13 1,703 1,763 1,703 1,741 12,600
2016/01/12 1,746 1,793 1,701 1,703 25,800
2016/01/08 1,782 1,840 1,766 1,769 24,900
2016/01/07 1,842 1,850 1,781 1,781 14,900
2016/01/06 1,877 1,877 1,824 1,842 18,100
2016/01/05 1,850 1,886 1,850 1,870 13,700
2016/01/04 1,873 1,895 1,852 1,852 9,400

このページの先頭へ