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
2020/12/30 2,147 2,161 2,099 2,150 39,000
2020/12/29 2,098 2,150 2,087 2,150 37,200
2020/12/28 2,088 2,114 2,050 2,079 34,000
2020/12/25 2,080 2,093 2,067 2,088 15,000
2020/12/24 2,065 2,100 2,049 2,058 16,600
2020/12/23 2,081 2,081 2,038 2,057 18,600
2020/12/22 2,080 2,080 2,046 2,064 33,800
2020/12/21 2,117 2,135 2,083 2,092 29,200
2020/12/18 2,111 2,132 2,080 2,118 36,000
2020/12/17 2,099 2,115 2,072 2,110 19,200
2020/12/16 2,130 2,135 2,097 2,107 11,300
2020/12/15 2,128 2,128 2,095 2,104 18,400
2020/12/14 2,122 2,143 2,095 2,113 21,300
2020/12/11 2,096 2,126 2,086 2,122 21,200
2020/12/10 2,095 2,113 2,085 2,105 27,800
2020/12/09 2,100 2,108 2,076 2,092 26,100
2020/12/08 2,087 2,132 2,087 2,100 17,000
2020/12/07 2,124 2,124 2,085 2,091 21,500
2020/12/04 2,118 2,126 2,096 2,105 18,700
2020/12/03 2,114 2,149 2,091 2,116 38,100
2020/12/02 2,135 2,163 2,102 2,119 37,800
2020/12/01 2,089 2,124 2,085 2,124 24,200
2020/11/30 2,134 2,143 2,089 2,089 28,800
2020/11/27 2,144 2,171 2,113 2,126 51,400
2020/11/26 2,124 2,170 2,082 2,144 31,400
2020/11/25 2,182 2,182 2,076 2,092 37,500
2020/11/24 2,151 2,195 2,138 2,156 47,200
2020/11/20 2,062 2,118 2,052 2,101 29,700
2020/11/19 2,096 2,096 2,055 2,062 25,000
2020/11/18 2,135 2,139 2,087 2,096 32,200
2020/11/17 2,230 2,245 2,141 2,150 42,200
2020/11/16 2,116 2,222 2,078 2,220 59,600
2020/11/13 2,311 2,311 2,066 2,066 131,400
2020/11/12 2,632 2,637 2,349 2,351 71,900
2020/11/11 2,523 2,627 2,520 2,625 43,400
2020/11/10 2,468 2,503 2,436 2,485 41,000
2020/11/09 2,415 2,447 2,385 2,445 29,000
2020/11/06 2,482 2,482 2,402 2,419 37,100
2020/11/05 2,412 2,485 2,390 2,456 46,800
2020/11/04 2,375 2,426 2,362 2,406 39,600
2020/11/02 2,329 2,369 2,322 2,335 25,600
2020/10/30 2,280 2,336 2,249 2,329 35,700
2020/10/29 2,314 2,318 2,261 2,265 21,300
2020/10/28 2,317 2,327 2,286 2,324 21,700
2020/10/27 2,342 2,349 2,295 2,346 23,300
2020/10/26 2,355 2,358 2,310 2,327 14,100
2020/10/23 2,388 2,388 2,325 2,364 22,100
2020/10/22 2,344 2,369 2,320 2,346 26,200
2020/10/21 2,342 2,370 2,333 2,333 20,700
2020/10/20 2,335 2,397 2,318 2,329 41,300
2020/10/19 2,292 2,336 2,292 2,328 24,700
2020/10/16 2,338 2,340 2,286 2,297 14,600
2020/10/15 2,327 2,351 2,288 2,335 24,800
2020/10/14 2,330 2,359 2,326 2,347 17,500
2020/10/13 2,348 2,359 2,306 2,330 24,100
2020/10/12 2,383 2,396 2,322 2,358 23,600
2020/10/09 2,430 2,430 2,326 2,360 70,900
2020/10/08 2,425 2,460 2,400 2,430 40,900
2020/10/07 2,364 2,409 2,360 2,396 33,900
2020/10/06 2,491 2,497 2,385 2,407 30,600
2020/10/05 2,454 2,490 2,397 2,424 31,000
2020/10/02 2,468 2,469 2,385 2,392 35,600
2020/09/30 2,585 2,585 2,468 2,468 46,600
2020/09/29 2,619 2,627 2,569 2,585 46,000
2020/09/28 2,569 2,660 2,560 2,649 71,800
2020/09/25 2,520 2,601 2,495 2,519 113,000
2020/09/24 2,455 2,523 2,439 2,474 67,600
2020/09/23 2,444 2,512 2,418 2,489 61,600
2020/09/18 2,567 2,614 2,444 2,489 93,700
2020/09/17 2,470 2,663 2,405 2,467 137,200
2020/09/16 2,400 2,479 2,385 2,464 54,000
2020/09/15 2,397 2,399 2,356 2,381 21,600
2020/09/14 2,370 2,445 2,370 2,394 55,500
2020/09/11 2,286 2,338 2,255 2,338 45,800
2020/09/10 2,289 2,307 2,250 2,286 44,600
2020/09/09 2,309 2,310 2,247 2,295 47,700
2020/09/08 2,222 2,308 2,215 2,296 52,200
2020/09/07 2,227 2,278 2,181 2,183 27,300
2020/09/04 2,200 2,271 2,185 2,234 33,500
2020/09/03 2,200 2,232 2,200 2,224 27,600
2020/09/02 2,150 2,187 2,139 2,184 21,800
2020/09/01 2,170 2,170 2,106 2,134 26,400
2020/08/31 2,113 2,199 2,113 2,183 55,100
2020/08/28 2,151 2,164 2,074 2,108 31,800
2020/08/27 2,128 2,175 2,128 2,151 22,700
2020/08/26 2,130 2,169 2,122 2,152 22,200
2020/08/25 2,049 2,126 2,049 2,112 26,800
2020/08/24 2,070 2,094 2,019 2,039 28,200
2020/08/21 2,045 2,080 2,045 2,061 4,700
2020/08/20 2,100 2,100 2,029 2,037 15,700
2020/08/19 2,160 2,160 2,106 2,107 19,300
2020/08/18 2,109 2,166 2,099 2,161 29,000
2020/08/17 2,030 2,108 2,030 2,098 13,900
2020/08/14 2,064 2,106 2,031 2,042 26,300
2020/08/13 2,012 2,050 2,003 2,044 20,800
2020/08/12 1,975 2,033 1,975 2,012 28,000
2020/08/11 1,989 1,989 1,954 1,975 22,500
2020/08/07 1,931 1,970 1,926 1,970 26,100
2020/08/06 1,951 2,031 1,930 1,971 27,500
2020/08/05 1,963 1,979 1,940 1,969 12,500
2020/08/04 1,945 1,988 1,942 1,964 11,200
2020/08/03 1,903 1,949 1,903 1,941 13,100
2020/07/31 1,979 1,979 1,919 1,929 14,500
2020/07/30 1,993 1,995 1,950 1,994 16,500
2020/07/29 1,999 2,019 1,973 1,975 16,300
2020/07/28 2,070 2,076 2,002 2,027 15,400
2020/07/27 1,996 2,075 1,983 2,075 15,800
2020/07/22 1,990 2,013 1,983 1,996 12,300
2020/07/21 2,044 2,044 1,970 1,982 25,100
2020/07/20 2,021 2,049 1,998 2,044 8,000
2020/07/17 2,000 2,021 1,991 2,021 8,000
2020/07/16 2,025 2,025 1,972 1,979 12,800
2020/07/15 2,037 2,055 2,014 2,043 16,200
2020/07/14 1,992 2,027 1,990 2,021 10,900
2020/07/13 1,986 2,018 1,967 2,003 23,200
2020/07/10 1,991 2,006 1,948 1,960 33,600
2020/07/09 1,992 2,013 1,984 1,989 25,500
2020/07/08 1,982 2,033 1,980 1,990 26,500
2020/07/07 2,014 2,014 1,974 1,994 20,400
2020/07/06 1,940 2,020 1,940 1,993 29,800
2020/07/03 1,902 1,939 1,896 1,935 18,500
2020/07/02 1,910 1,929 1,897 1,901 19,300
2020/07/01 1,907 1,920 1,894 1,901 24,500
2020/06/30 1,908 1,917 1,870 1,908 29,600
2020/06/29 1,875 1,922 1,849 1,913 14,400
2020/06/26 1,845 1,880 1,844 1,865 18,300
2020/06/25 1,851 1,866 1,827 1,827 11,800
2020/06/24 1,886 1,888 1,866 1,866 6,600
2020/06/23 1,907 1,907 1,860 1,893 24,100
2020/06/22 1,924 1,942 1,892 1,895 15,900
2020/06/19 1,893 1,965 1,861 1,946 22,900
2020/06/18 1,880 1,900 1,866 1,900 11,600
2020/06/17 1,939 1,951 1,877 1,880 30,200
2020/06/16 1,858 1,990 1,829 1,974 40,100
2020/06/15 1,884 1,885 1,786 1,788 24,500
2020/06/12 1,876 1,905 1,870 1,884 22,900
2020/06/11 1,960 1,978 1,910 1,917 22,900
2020/06/10 1,973 1,994 1,933 1,933 31,800
2020/06/09 1,970 2,001 1,943 1,991 22,100
2020/06/08 1,977 1,991 1,953 1,983 14,400
2020/06/05 1,985 1,985 1,952 1,977 34,700
2020/06/04 1,986 1,986 1,931 1,968 17,900
2020/06/03 1,945 1,984 1,919 1,968 28,300
2020/06/02 1,930 1,937 1,891 1,905 35,000
2020/06/01 1,932 1,954 1,915 1,936 14,900
2020/05/29 1,995 2,012 1,909 1,920 30,200
2020/05/28 1,966 1,996 1,936 1,996 30,300
2020/05/27 1,950 1,950 1,914 1,946 18,400
2020/05/26 1,956 1,968 1,925 1,940 30,600
2020/05/25 1,922 1,946 1,883 1,938 11,300
2020/05/22 1,969 1,969 1,858 1,876 25,600
2020/05/21 1,947 1,976 1,929 1,971 16,300
2020/05/20 1,937 1,957 1,931 1,947 15,000
2020/05/19 1,927 1,929 1,893 1,927 12,900
2020/05/18 1,887 1,898 1,864 1,888 19,700
2020/05/15 1,952 1,952 1,870 1,881 23,900
2020/05/14 1,959 1,961 1,891 1,891 13,700
2020/05/13 1,935 1,970 1,929 1,970 13,600
2020/05/12 2,005 2,005 1,966 1,968 13,100
2020/05/11 2,010 2,010 1,961 2,008 7,800
2020/05/08 1,978 2,003 1,955 2,000 19,500
2020/05/07 1,970 1,999 1,942 1,942 13,000
2020/05/01 2,035 2,035 1,971 1,987 11,200
2020/04/30 2,047 2,048 2,010 2,036 22,700
2020/04/28 2,014 2,014 1,959 1,999 30,300
2020/04/27 1,998 2,016 1,957 2,014 25,200
2020/04/24 1,927 1,993 1,901 1,986 31,200
2020/04/23 1,876 1,896 1,868 1,896 10,800
2020/04/22 1,865 1,889 1,842 1,869 19,000
2020/04/21 1,840 1,876 1,840 1,872 10,400
2020/04/20 1,873 1,901 1,842 1,855 11,600
2020/04/17 1,924 1,965 1,881 1,884 17,700
2020/04/16 1,800 1,924 1,800 1,924 23,600
2020/04/15 1,901 1,901 1,792 1,813 38,000
2020/04/14 1,895 1,912 1,868 1,887 28,600
2020/04/13 1,966 1,982 1,918 1,920 27,000
2020/04/10 1,934 2,048 1,905 2,028 51,400
2020/04/09 1,860 1,906 1,836 1,894 31,100
2020/04/08 1,850 1,900 1,820 1,853 47,300
2020/04/07 1,834 1,890 1,794 1,847 27,900
2020/04/06 1,747 1,818 1,742 1,818 20,700
2020/04/03 1,746 1,804 1,721 1,747 26,100
2020/04/02 1,817 1,827 1,723 1,723 25,900
2020/04/01 1,897 1,917 1,830 1,840 32,600
2020/03/31 1,960 1,984 1,869 1,925 39,500
2020/03/30 2,017 2,023 1,891 1,956 59,900
2020/03/27 1,989 2,139 1,987 2,139 95,100
2020/03/26 1,866 1,944 1,813 1,920 44,400
2020/03/25 1,801 1,880 1,801 1,877 27,400
2020/03/24 1,747 1,796 1,738 1,796 44,300
2020/03/23 1,790 1,829 1,720 1,787 59,500
2020/03/19 1,720 1,807 1,714 1,795 45,700
2020/03/18 1,762 1,762 1,680 1,680 35,700
2020/03/17 1,580 1,762 1,530 1,749 54,500
2020/03/16 1,633 1,713 1,586 1,593 64,700
2020/03/13 1,483 1,611 1,476 1,593 74,800
2020/03/12 1,677 1,683 1,597 1,603 60,500
2020/03/11 1,736 1,780 1,717 1,717 34,100
2020/03/10 1,690 1,777 1,640 1,769 60,800
2020/03/09 1,703 1,823 1,682 1,709 73,500
2020/03/06 1,792 1,812 1,756 1,757 32,900
2020/03/05 1,817 1,839 1,817 1,828 25,900
2020/03/04 1,775 1,816 1,759 1,810 31,800
2020/03/03 1,901 1,937 1,815 1,815 31,000
2020/03/02 1,816 1,897 1,816 1,880 36,600
2020/02/28 1,889 1,892 1,836 1,856 59,900
2020/02/27 1,949 1,949 1,919 1,929 42,600
2020/02/26 1,923 1,951 1,907 1,949 35,700
2020/02/25 1,931 1,955 1,917 1,944 65,900
2020/02/21 2,026 2,050 2,020 2,032 26,200
2020/02/20 2,049 2,070 2,034 2,041 26,600
2020/02/19 2,058 2,060 2,025 2,036 23,800
2020/02/18 2,100 2,100 2,029 2,035 25,700
2020/02/17 2,162 2,165 2,090 2,110 37,700
2020/02/14 2,144 2,181 2,109 2,179 46,900
2020/02/13 2,180 2,180 2,118 2,120 51,300
2020/02/12 2,132 2,183 2,129 2,180 43,600
2020/02/10 2,128 2,144 2,106 2,121 32,900
2020/02/07 2,148 2,148 2,122 2,137 16,200
2020/02/06 2,140 2,157 2,120 2,135 41,600
2020/02/05 2,119 2,124 2,081 2,097 31,800
2020/02/04 2,060 2,092 1,990 2,083 44,200
2020/02/03 2,045 2,085 2,045 2,068 15,700
2020/01/31 2,061 2,105 2,060 2,089 23,600
2020/01/30 2,108 2,113 2,060 2,067 37,100
2020/01/29 2,108 2,111 2,089 2,099 30,400
2020/01/28 2,116 2,129 2,082 2,099 64,100
2020/01/27 2,117 2,217 2,089 2,182 71,100
2020/01/24 2,107 2,148 2,107 2,132 36,300
2020/01/23 2,110 2,119 2,094 2,107 23,800
2020/01/22 2,050 2,128 2,050 2,115 43,800
2020/01/21 2,045 2,065 2,045 2,061 19,900
2020/01/20 2,039 2,060 2,038 2,044 14,100
2020/01/17 2,063 2,079 2,044 2,047 27,800
2020/01/16 2,083 2,085 2,062 2,063 17,500
2020/01/15 2,080 2,087 2,074 2,083 18,900
2020/01/14 2,082 2,093 2,061 2,078 24,500
2020/01/10 2,092 2,124 2,077 2,080 36,800
2020/01/09 2,044 2,083 2,038 2,077 31,100
2020/01/08 2,028 2,028 1,980 2,012 37,700
2020/01/07 2,024 2,052 2,017 2,050 40,900
2020/01/06 2,048 2,048 2,005 2,021 33,200

このページの先頭へ