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
2019/12/30 2,071 2,074 2,036 2,072 30,100
2019/12/27 2,068 2,075 2,040 2,072 28,300
2019/12/26 2,050 2,057 2,039 2,057 19,500
2019/12/25 2,050 2,055 2,037 2,055 14,300
2019/12/24 2,025 2,058 2,024 2,058 21,200
2019/12/23 2,081 2,097 2,048 2,048 20,400
2019/12/20 2,084 2,107 2,070 2,098 25,500
2019/12/19 2,070 2,097 2,060 2,084 39,300
2019/12/18 2,138 2,138 2,039 2,081 68,800
2019/12/17 2,120 2,139 2,078 2,139 57,300
2019/12/16 2,113 2,120 2,096 2,119 40,000
2019/12/13 2,134 2,139 2,079 2,125 121,600
2019/12/12 2,143 2,143 2,098 2,111 32,000
2019/12/11 2,167 2,167 2,092 2,125 56,400
2019/12/10 2,203 2,203 2,159 2,173 58,100
2019/12/09 2,229 2,240 2,186 2,203 37,500
2019/12/06 2,203 2,225 2,178 2,225 39,000
2019/12/05 2,242 2,247 2,187 2,202 65,500
2019/12/04 2,175 2,220 2,164 2,220 63,300
2019/12/03 2,084 2,189 2,065 2,182 94,300
2019/12/02 2,076 2,092 2,068 2,090 25,100
2019/11/29 2,092 2,092 2,037 2,051 25,800
2019/11/28 2,096 2,096 2,056 2,083 30,200
2019/11/27 2,110 2,112 2,088 2,096 17,600
2019/11/26 2,147 2,148 2,090 2,110 72,400
2019/11/25 2,116 2,169 2,110 2,125 138,900
2019/11/22 2,060 2,081 2,050 2,058 47,900
2019/11/21 2,082 2,082 2,016 2,055 48,500
2019/11/20 2,052 2,072 2,039 2,072 24,700
2019/11/19 2,098 2,098 2,036 2,054 30,400
2019/11/18 2,077 2,112 2,062 2,098 45,600
2019/11/15 2,030 2,070 2,007 2,056 55,500
2019/11/14 1,995 2,020 1,980 2,007 37,000
2019/11/13 2,012 2,012 1,992 2,003 26,700
2019/11/12 2,000 2,025 1,990 2,021 28,100
2019/11/11 1,985 2,015 1,979 2,000 40,000
2019/11/08 1,965 1,983 1,926 1,967 69,200
2019/11/07 1,984 1,988 1,909 1,976 78,800
2019/11/06 2,005 2,042 1,991 2,006 88,400
2019/11/05 1,900 2,012 1,900 2,006 68,900
2019/11/01 1,907 1,907 1,881 1,894 10,200
2019/10/31 1,940 1,940 1,904 1,908 22,800
2019/10/30 1,915 1,940 1,880 1,940 79,900
2019/10/29 1,824 1,905 1,823 1,903 57,800
2019/10/28 1,789 1,818 1,764 1,811 35,500
2019/10/25 1,810 1,810 1,781 1,792 14,200
2019/10/24 1,821 1,821 1,787 1,805 26,200
2019/10/23 1,799 1,807 1,775 1,807 28,600
2019/10/21 1,794 1,795 1,775 1,790 14,500
2019/10/18 1,751 1,794 1,751 1,788 52,500
2019/10/17 1,735 1,749 1,725 1,740 29,500
2019/10/16 1,742 1,763 1,721 1,742 42,700
2019/10/15 1,787 1,787 1,722 1,726 76,200
2019/10/11 1,765 1,765 1,737 1,758 66,500
2019/10/10 1,752 1,753 1,710 1,753 54,800
2019/10/09 1,741 1,754 1,725 1,745 49,300
2019/10/08 1,742 1,757 1,731 1,750 60,900
2019/10/07 1,763 1,780 1,726 1,734 29,800
2019/10/04 1,754 1,776 1,748 1,770 25,300
2019/10/03 1,744 1,757 1,735 1,754 19,100
2019/10/02 1,766 1,797 1,766 1,785 19,700
2019/10/01 1,762 1,778 1,755 1,776 17,400
2019/09/30 1,760 1,760 1,721 1,759 41,000
2019/09/27 1,815 1,820 1,750 1,767 56,900
2019/09/26 1,860 1,885 1,820 1,840 44,700
2019/09/25 1,815 1,866 1,811 1,862 45,200
2019/09/24 1,810 1,827 1,794 1,806 24,100
2019/09/20 1,834 1,834 1,813 1,820 47,200
2019/09/19 1,781 1,836 1,776 1,834 75,900
2019/09/18 1,800 1,842 1,773 1,788 68,600
2019/09/17 1,741 1,800 1,724 1,800 66,100
2019/09/13 1,750 1,769 1,736 1,750 68,900
2019/09/12 1,717 1,765 1,711 1,744 60,300
2019/09/11 1,639 1,715 1,636 1,715 58,300
2019/09/10 1,630 1,650 1,630 1,647 20,500
2019/09/09 1,581 1,637 1,570 1,634 34,700
2019/09/06 1,575 1,584 1,566 1,579 9,700
2019/09/05 1,530 1,575 1,530 1,574 25,500
2019/09/04 1,530 1,531 1,520 1,524 10,400
2019/09/03 1,516 1,539 1,516 1,533 8,000
2019/09/02 1,519 1,539 1,506 1,518 21,100
2019/08/30 1,527 1,544 1,522 1,537 17,600
2019/08/29 1,504 1,512 1,503 1,507 11,200
2019/08/28 1,518 1,520 1,501 1,507 11,900
2019/08/27 1,500 1,525 1,498 1,522 27,700
2019/08/26 1,485 1,512 1,482 1,499 42,400
2019/08/23 1,529 1,537 1,525 1,533 8,400
2019/08/22 1,536 1,537 1,522 1,530 12,600
2019/08/21 1,517 1,534 1,515 1,530 19,900
2019/08/20 1,511 1,545 1,502 1,540 25,400
2019/08/19 1,466 1,521 1,466 1,518 24,500
2019/08/16 1,465 1,475 1,453 1,456 12,600
2019/08/15 1,454 1,477 1,445 1,469 20,300
2019/08/14 1,464 1,476 1,458 1,474 16,900
2019/08/13 1,455 1,461 1,436 1,451 29,500
2019/08/09 1,457 1,488 1,457 1,474 19,700
2019/08/08 1,485 1,540 1,471 1,474 37,300
2019/08/07 1,486 1,511 1,482 1,504 24,900
2019/08/06 1,451 1,505 1,450 1,503 37,900
2019/08/05 1,513 1,530 1,495 1,503 28,800
2019/08/02 1,557 1,557 1,515 1,533 41,100
2019/08/01 1,579 1,584 1,572 1,583 10,500
2019/07/31 1,577 1,585 1,574 1,577 16,300
2019/07/30 1,573 1,580 1,568 1,580 17,000
2019/07/29 1,565 1,575 1,554 1,575 12,100
2019/07/26 1,584 1,584 1,565 1,570 15,400
2019/07/25 1,585 1,592 1,568 1,587 21,600
2019/07/24 1,584 1,589 1,574 1,585 12,800
2019/07/23 1,566 1,583 1,559 1,578 36,100
2019/07/22 1,559 1,574 1,552 1,566 23,100
2019/07/19 1,524 1,552 1,523 1,552 18,400
2019/07/18 1,522 1,531 1,513 1,519 42,800
2019/07/17 1,530 1,539 1,521 1,538 25,700
2019/07/16 1,550 1,550 1,531 1,539 9,100
2019/07/12 1,573 1,573 1,543 1,553 14,600
2019/07/11 1,545 1,570 1,540 1,567 24,200
2019/07/10 1,532 1,548 1,524 1,545 48,800
2019/07/09 1,526 1,540 1,515 1,532 24,900
2019/07/08 1,541 1,555 1,513 1,532 26,300
2019/07/05 1,541 1,556 1,526 1,552 15,600
2019/07/04 1,504 1,543 1,495 1,540 20,400
2019/07/03 1,494 1,515 1,490 1,506 13,300
2019/07/02 1,508 1,518 1,488 1,509 16,100
2019/07/01 1,467 1,518 1,446 1,516 31,800
2019/06/28 1,454 1,466 1,436 1,451 35,100
2019/06/27 1,446 1,456 1,442 1,448 25,700
2019/06/26 1,442 1,450 1,439 1,446 19,900
2019/06/25 1,448 1,453 1,441 1,447 12,200
2019/06/24 1,441 1,451 1,432 1,451 11,600
2019/06/21 1,436 1,441 1,420 1,436 27,700
2019/06/20 1,441 1,441 1,425 1,437 14,000
2019/06/19 1,431 1,446 1,428 1,441 21,200
2019/06/18 1,419 1,424 1,412 1,416 28,200
2019/06/17 1,418 1,423 1,411 1,421 18,900
2019/06/14 1,437 1,437 1,400 1,418 26,900
2019/06/13 1,397 1,427 1,390 1,423 28,500
2019/06/12 1,394 1,403 1,390 1,399 19,900
2019/06/11 1,389 1,397 1,388 1,394 9,400
2019/06/10 1,387 1,391 1,361 1,389 39,300
2019/06/07 1,355 1,365 1,338 1,357 18,200
2019/06/06 1,368 1,368 1,352 1,355 13,600
2019/06/05 1,347 1,359 1,346 1,358 10,800
2019/06/04 1,310 1,340 1,310 1,334 13,700
2019/06/03 1,311 1,319 1,302 1,310 9,900
2019/05/31 1,355 1,357 1,326 1,327 13,200
2019/05/30 1,331 1,355 1,331 1,355 7,200
2019/05/29 1,348 1,360 1,333 1,343 14,400
2019/05/28 1,390 1,402 1,347 1,358 38,000
2019/05/27 1,387 1,392 1,376 1,384 10,100
2019/05/24 1,384 1,397 1,384 1,386 16,200
2019/05/23 1,428 1,428 1,396 1,400 26,000
2019/05/22 1,431 1,449 1,425 1,429 11,000
2019/05/21 1,440 1,441 1,419 1,431 16,200
2019/05/20 1,429 1,439 1,418 1,426 9,900
2019/05/17 1,411 1,428 1,405 1,424 18,400
2019/05/16 1,402 1,402 1,376 1,402 14,100
2019/05/15 1,405 1,405 1,370 1,400 18,400
2019/05/14 1,347 1,384 1,331 1,379 18,100
2019/05/13 1,371 1,393 1,362 1,363 18,100
2019/05/10 1,406 1,418 1,387 1,388 35,200
2019/05/09 1,349 1,371 1,341 1,346 36,300
2019/05/08 1,383 1,406 1,360 1,378 28,900
2019/05/07 1,402 1,417 1,385 1,395 26,200
2019/04/26 1,391 1,425 1,382 1,412 15,800
2019/04/25 1,371 1,394 1,342 1,391 28,000
2019/04/24 1,389 1,389 1,365 1,369 13,400
2019/04/23 1,375 1,384 1,371 1,384 7,800
2019/04/22 1,381 1,390 1,353 1,380 6,100
2019/04/19 1,384 1,394 1,367 1,375 7,100
2019/04/18 1,441 1,441 1,373 1,384 14,600
2019/04/17 1,444 1,444 1,421 1,432 9,400
2019/04/16 1,437 1,446 1,424 1,438 11,200
2019/04/15 1,441 1,441 1,429 1,439 19,500
2019/04/12 1,429 1,430 1,402 1,411 8,800
2019/04/11 1,423 1,429 1,410 1,423 9,900
2019/04/10 1,446 1,446 1,420 1,431 5,700
2019/04/09 1,439 1,455 1,414 1,452 14,400
2019/04/08 1,472 1,473 1,432 1,439 11,600
2019/04/05 1,456 1,472 1,456 1,472 17,000
2019/04/04 1,435 1,459 1,428 1,449 14,300
2019/04/03 1,426 1,440 1,417 1,440 19,800
2019/04/02 1,444 1,446 1,421 1,426 20,200
2019/04/01 1,377 1,425 1,377 1,423 39,300
2019/03/29 1,372 1,378 1,349 1,369 18,600
2019/03/28 1,385 1,385 1,357 1,366 28,600
2019/03/27 1,382 1,412 1,380 1,411 37,300
2019/03/26 1,369 1,413 1,361 1,413 99,400
2019/03/25 1,370 1,370 1,342 1,345 48,200
2019/03/22 1,364 1,405 1,358 1,405 100,200
2019/03/20 1,362 1,367 1,348 1,357 48,400
2019/03/19 1,366 1,366 1,336 1,352 61,900
2019/03/18 1,322 1,372 1,320 1,370 87,000
2019/03/15 1,309 1,333 1,304 1,322 59,500
2019/03/14 1,300 1,313 1,268 1,309 67,000
2019/03/13 1,316 1,325 1,287 1,291 41,300
2019/03/12 1,325 1,335 1,316 1,335 41,100
2019/03/11 1,319 1,327 1,314 1,322 24,200
2019/03/08 1,351 1,371 1,321 1,332 53,600
2019/03/07 1,378 1,386 1,363 1,381 39,200
2019/03/06 1,387 1,395 1,368 1,380 33,000
2019/03/05 1,373 1,400 1,360 1,398 39,500
2019/03/04 1,397 1,400 1,375 1,382 35,000
2019/03/01 1,433 1,439 1,398 1,400 35,300
2019/02/28 1,411 1,438 1,402 1,432 31,200
2019/02/27 1,422 1,422 1,402 1,417 26,500
2019/02/26 1,437 1,437 1,397 1,417 23,600
2019/02/25 1,439 1,444 1,426 1,437 15,600
2019/02/22 1,414 1,446 1,399 1,436 24,200
2019/02/21 1,433 1,443 1,421 1,432 27,700
2019/02/20 1,436 1,449 1,429 1,433 29,100
2019/02/19 1,437 1,455 1,403 1,445 31,800
2019/02/18 1,443 1,443 1,407 1,426 28,700
2019/02/15 1,400 1,414 1,382 1,413 16,600
2019/02/14 1,413 1,459 1,388 1,406 76,200
2019/02/13 1,415 1,415 1,387 1,412 26,800
2019/02/12 1,393 1,411 1,388 1,404 41,400
2019/02/08 1,393 1,400 1,365 1,374 26,200
2019/02/07 1,413 1,418 1,398 1,417 24,400
2019/02/06 1,415 1,422 1,405 1,415 16,900
2019/02/05 1,384 1,418 1,374 1,409 26,700
2019/02/04 1,347 1,383 1,330 1,383 36,800
2019/02/01 1,366 1,374 1,345 1,346 18,800
2019/01/31 1,376 1,385 1,329 1,366 50,100
2019/01/30 1,403 1,410 1,364 1,371 51,600
2019/01/29 1,418 1,418 1,388 1,391 22,400
2019/01/28 1,435 1,435 1,415 1,422 9,300
2019/01/25 1,407 1,440 1,403 1,437 27,000
2019/01/24 1,383 1,409 1,383 1,406 14,400
2019/01/23 1,385 1,401 1,370 1,391 14,400
2019/01/22 1,423 1,423 1,397 1,406 14,000
2019/01/21 1,424 1,428 1,407 1,414 13,000
2019/01/18 1,402 1,426 1,402 1,406 14,400
2019/01/17 1,397 1,442 1,390 1,400 36,200
2019/01/16 1,406 1,410 1,396 1,397 15,400
2019/01/15 1,406 1,434 1,404 1,415 24,300
2019/01/11 1,418 1,447 1,414 1,420 20,300
2019/01/10 1,395 1,421 1,382 1,415 24,000
2019/01/09 1,408 1,425 1,408 1,415 18,300
2019/01/08 1,381 1,420 1,357 1,402 23,000
2019/01/07 1,372 1,397 1,360 1,381 21,400
2019/01/04 1,330 1,349 1,311 1,343 26,700

このページの先頭へ