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 |
---|---|---|---|---|---|
2021/12/30 | 1,833 | 1,854 | 1,827 | 1,848 | 23,100 |
2021/12/29 | 1,811 | 1,835 | 1,804 | 1,832 | 21,400 |
2021/12/28 | 1,791 | 1,815 | 1,780 | 1,815 | 50,900 |
2021/12/27 | 1,782 | 1,796 | 1,772 | 1,791 | 15,000 |
2021/12/24 | 1,782 | 1,786 | 1,766 | 1,782 | 13,700 |
2021/12/23 | 1,779 | 1,784 | 1,770 | 1,774 | 15,900 |
2021/12/22 | 1,769 | 1,786 | 1,767 | 1,774 | 20,600 |
2021/12/21 | 1,742 | 1,770 | 1,729 | 1,769 | 31,000 |
2021/12/20 | 1,746 | 1,751 | 1,726 | 1,731 | 28,800 |
2021/12/17 | 1,766 | 1,766 | 1,736 | 1,746 | 30,400 |
2021/12/16 | 1,741 | 1,774 | 1,741 | 1,772 | 29,700 |
2021/12/15 | 1,731 | 1,753 | 1,731 | 1,750 | 16,100 |
2021/12/14 | 1,743 | 1,750 | 1,734 | 1,744 | 28,200 |
2021/12/13 | 1,753 | 1,753 | 1,729 | 1,742 | 22,900 |
2021/12/10 | 1,766 | 1,768 | 1,728 | 1,746 | 51,700 |
2021/12/09 | 1,747 | 1,784 | 1,728 | 1,771 | 57,200 |
2021/12/08 | 1,739 | 1,739 | 1,703 | 1,727 | 31,800 |
2021/12/07 | 1,667 | 1,723 | 1,667 | 1,721 | 46,900 |
2021/12/06 | 1,652 | 1,668 | 1,641 | 1,650 | 39,100 |
2021/12/03 | 1,647 | 1,662 | 1,622 | 1,648 | 34,800 |
2021/12/02 | 1,647 | 1,651 | 1,618 | 1,618 | 54,500 |
2021/12/01 | 1,620 | 1,668 | 1,604 | 1,654 | 60,500 |
2021/11/30 | 1,618 | 1,657 | 1,592 | 1,657 | 506,100 |
2021/11/29 | 1,605 | 1,627 | 1,600 | 1,608 | 110,700 |
2021/11/26 | 1,638 | 1,640 | 1,595 | 1,608 | 103,400 |
2021/11/25 | 1,649 | 1,659 | 1,645 | 1,649 | 47,800 |
2021/11/24 | 1,669 | 1,676 | 1,642 | 1,649 | 74,900 |
2021/11/22 | 1,645 | 1,694 | 1,644 | 1,677 | 121,400 |
2021/11/19 | 1,673 | 1,678 | 1,631 | 1,645 | 70,700 |
2021/11/18 | 1,700 | 1,700 | 1,663 | 1,678 | 44,400 |
2021/11/17 | 1,758 | 1,769 | 1,708 | 1,708 | 66,000 |
2021/11/16 | 1,779 | 1,780 | 1,747 | 1,758 | 54,700 |
2021/11/15 | 1,824 | 1,839 | 1,770 | 1,770 | 82,900 |
2021/11/12 | 1,843 | 1,923 | 1,826 | 1,832 | 94,500 |
2021/11/11 | 1,952 | 1,995 | 1,884 | 1,896 | 77,900 |
2021/11/10 | 1,965 | 1,981 | 1,961 | 1,961 | 17,600 |
2021/11/09 | 1,970 | 1,990 | 1,970 | 1,978 | 19,200 |
2021/11/08 | 1,983 | 1,987 | 1,971 | 1,978 | 25,200 |
2021/11/05 | 2,001 | 2,001 | 1,975 | 1,982 | 20,500 |
2021/11/04 | 2,005 | 2,014 | 1,990 | 2,001 | 24,000 |
2021/11/02 | 2,001 | 2,001 | 1,988 | 1,992 | 33,600 |
2021/11/01 | 2,007 | 2,024 | 1,988 | 2,022 | 25,300 |
2021/10/29 | 1,991 | 1,998 | 1,971 | 1,974 | 18,500 |
2021/10/28 | 1,981 | 2,000 | 1,971 | 1,991 | 27,200 |
2021/10/27 | 1,999 | 2,003 | 1,978 | 1,978 | 18,000 |
2021/10/26 | 1,993 | 2,007 | 1,990 | 1,999 | 8,700 |
2021/10/25 | 1,990 | 2,006 | 1,988 | 1,993 | 21,800 |
2021/10/22 | 2,011 | 2,028 | 1,993 | 2,004 | 26,000 |
2021/10/21 | 2,046 | 2,049 | 2,029 | 2,029 | 14,000 |
2021/10/20 | 2,029 | 2,073 | 2,023 | 2,046 | 26,000 |
2021/10/19 | 2,040 | 2,050 | 2,026 | 2,029 | 13,000 |
2021/10/18 | 2,020 | 2,051 | 2,006 | 2,039 | 23,400 |
2021/10/15 | 2,000 | 2,025 | 1,990 | 2,018 | 15,700 |
2021/10/14 | 2,001 | 2,013 | 1,990 | 1,999 | 15,700 |
2021/10/13 | 2,006 | 2,014 | 1,995 | 2,000 | 16,800 |
2021/10/12 | 2,029 | 2,029 | 2,000 | 2,006 | 11,100 |
2021/10/11 | 2,028 | 2,050 | 2,017 | 2,043 | 6,100 |
2021/10/08 | 2,028 | 2,039 | 2,022 | 2,028 | 9,900 |
2021/10/07 | 2,012 | 2,055 | 1,988 | 1,988 | 23,900 |
2021/10/06 | 2,034 | 2,066 | 2,000 | 2,010 | 16,200 |
2021/10/05 | 2,059 | 2,061 | 2,006 | 2,016 | 21,200 |
2021/10/04 | 2,090 | 2,090 | 2,046 | 2,075 | 21,100 |
2021/10/01 | 2,126 | 2,136 | 2,060 | 2,062 | 26,200 |
2021/09/30 | 2,216 | 2,220 | 2,137 | 2,150 | 35,900 |
2021/09/29 | 2,197 | 2,209 | 2,148 | 2,200 | 50,200 |
2021/09/28 | 2,252 | 2,261 | 2,225 | 2,240 | 37,300 |
2021/09/27 | 2,283 | 2,283 | 2,244 | 2,247 | 19,900 |
2021/09/24 | 2,293 | 2,298 | 2,260 | 2,295 | 19,600 |
2021/09/22 | 2,260 | 2,266 | 2,229 | 2,238 | 22,500 |
2021/09/21 | 2,307 | 2,307 | 2,276 | 2,285 | 18,900 |
2021/09/17 | 2,294 | 2,321 | 2,272 | 2,321 | 28,000 |
2021/09/16 | 2,276 | 2,291 | 2,270 | 2,291 | 16,900 |
2021/09/15 | 2,272 | 2,274 | 2,241 | 2,274 | 18,200 |
2021/09/14 | 2,250 | 2,298 | 2,231 | 2,298 | 29,200 |
2021/09/13 | 2,225 | 2,250 | 2,213 | 2,250 | 17,000 |
2021/09/10 | 2,188 | 2,249 | 2,188 | 2,248 | 55,000 |
2021/09/09 | 2,162 | 2,182 | 2,144 | 2,167 | 23,400 |
2021/09/08 | 2,147 | 2,188 | 2,140 | 2,188 | 26,600 |
2021/09/07 | 2,099 | 2,129 | 2,099 | 2,129 | 27,800 |
2021/09/06 | 2,078 | 2,081 | 2,055 | 2,079 | 13,900 |
2021/09/03 | 2,062 | 2,090 | 2,045 | 2,078 | 15,200 |
2021/09/02 | 2,082 | 2,082 | 2,050 | 2,065 | 12,800 |
2021/09/01 | 2,053 | 2,082 | 2,053 | 2,082 | 9,800 |
2021/08/31 | 2,057 | 2,095 | 2,040 | 2,052 | 24,200 |
2021/08/30 | 2,068 | 2,090 | 2,052 | 2,089 | 11,000 |
2021/08/27 | 2,035 | 2,059 | 2,032 | 2,045 | 8,600 |
2021/08/26 | 2,041 | 2,063 | 2,026 | 2,035 | 17,400 |
2021/08/25 | 2,068 | 2,088 | 2,045 | 2,050 | 20,200 |
2021/08/24 | 2,037 | 2,061 | 2,037 | 2,061 | 23,000 |
2021/08/23 | 2,036 | 2,055 | 2,025 | 2,037 | 21,500 |
2021/08/20 | 2,030 | 2,046 | 2,016 | 2,036 | 15,500 |
2021/08/19 | 2,022 | 2,046 | 2,022 | 2,024 | 15,100 |
2021/08/18 | 2,023 | 2,049 | 2,011 | 2,038 | 10,600 |
2021/08/17 | 2,019 | 2,025 | 1,994 | 2,008 | 12,000 |
2021/08/16 | 2,028 | 2,028 | 1,994 | 2,004 | 15,000 |
2021/08/13 | 2,041 | 2,041 | 2,010 | 2,028 | 14,000 |
2021/08/12 | 2,053 | 2,055 | 2,001 | 2,042 | 7,900 |
2021/08/11 | 2,050 | 2,050 | 2,006 | 2,034 | 21,200 |
2021/08/10 | 2,029 | 2,047 | 2,019 | 2,024 | 11,200 |
2021/08/06 | 1,997 | 2,046 | 1,997 | 2,028 | 15,100 |
2021/08/05 | 2,065 | 2,065 | 2,021 | 2,034 | 14,200 |
2021/08/04 | 2,012 | 2,040 | 2,012 | 2,036 | 7,400 |
2021/08/03 | 2,044 | 2,062 | 2,008 | 2,012 | 20,300 |
2021/08/02 | 2,015 | 2,076 | 2,015 | 2,076 | 18,500 |
2021/07/30 | 2,035 | 2,035 | 1,990 | 1,990 | 11,700 |
2021/07/29 | 2,041 | 2,041 | 2,003 | 2,031 | 17,900 |
2021/07/28 | 2,039 | 2,040 | 2,025 | 2,031 | 6,900 |
2021/07/27 | 2,056 | 2,056 | 2,032 | 2,048 | 13,300 |
2021/07/26 | 2,026 | 2,056 | 2,010 | 2,056 | 23,100 |
2021/07/21 | 1,964 | 1,999 | 1,964 | 1,990 | 18,000 |
2021/07/20 | 1,961 | 1,988 | 1,949 | 1,949 | 16,900 |
2021/07/19 | 1,961 | 1,981 | 1,960 | 1,961 | 17,600 |
2021/07/16 | 1,988 | 2,014 | 1,981 | 1,987 | 11,200 |
2021/07/15 | 2,060 | 2,060 | 1,983 | 1,988 | 14,700 |
2021/07/14 | 2,030 | 2,060 | 2,030 | 2,057 | 15,000 |
2021/07/13 | 2,002 | 2,049 | 2,002 | 2,049 | 17,900 |
2021/07/12 | 1,981 | 2,005 | 1,975 | 2,005 | 17,600 |
2021/07/09 | 1,950 | 1,963 | 1,934 | 1,952 | 39,200 |
2021/07/08 | 1,953 | 1,979 | 1,947 | 1,947 | 21,400 |
2021/07/07 | 1,950 | 1,961 | 1,942 | 1,950 | 15,500 |
2021/07/06 | 1,976 | 1,979 | 1,950 | 1,950 | 8,000 |
2021/07/05 | 1,983 | 1,985 | 1,974 | 1,976 | 8,400 |
2021/07/02 | 1,953 | 2,003 | 1,953 | 1,996 | 17,000 |
2021/07/01 | 1,948 | 1,963 | 1,948 | 1,953 | 13,500 |
2021/06/30 | 1,957 | 1,971 | 1,944 | 1,948 | 24,300 |
2021/06/29 | 1,967 | 1,969 | 1,945 | 1,957 | 25,700 |
2021/06/28 | 2,003 | 2,003 | 1,965 | 1,967 | 19,800 |
2021/06/25 | 2,009 | 2,015 | 2,009 | 2,009 | 4,700 |
2021/06/24 | 1,997 | 2,003 | 1,986 | 1,992 | 11,500 |
2021/06/23 | 2,012 | 2,025 | 1,999 | 2,006 | 9,000 |
2021/06/22 | 1,993 | 2,033 | 1,993 | 2,027 | 15,000 |
2021/06/21 | 1,985 | 2,006 | 1,965 | 1,965 | 28,600 |
2021/06/18 | 2,021 | 2,021 | 1,993 | 1,995 | 27,700 |
2021/06/17 | 2,020 | 2,028 | 1,998 | 2,015 | 12,200 |
2021/06/16 | 2,043 | 2,050 | 2,002 | 2,008 | 14,600 |
2021/06/15 | 2,053 | 2,053 | 2,029 | 2,034 | 11,600 |
2021/06/14 | 2,040 | 2,045 | 2,022 | 2,042 | 8,900 |
2021/06/11 | 2,055 | 2,062 | 2,024 | 2,034 | 22,600 |
2021/06/10 | 2,042 | 2,056 | 2,029 | 2,043 | 19,000 |
2021/06/09 | 2,059 | 2,060 | 2,037 | 2,059 | 9,700 |
2021/06/08 | 2,032 | 2,059 | 2,017 | 2,059 | 14,200 |
2021/06/07 | 2,031 | 2,037 | 2,014 | 2,017 | 9,800 |
2021/06/04 | 2,023 | 2,033 | 2,012 | 2,020 | 7,700 |
2021/06/03 | 2,036 | 2,054 | 2,021 | 2,025 | 11,200 |
2021/06/02 | 2,042 | 2,067 | 2,042 | 2,051 | 11,400 |
2021/06/01 | 2,036 | 2,064 | 2,029 | 2,057 | 10,200 |
2021/05/31 | 2,063 | 2,063 | 2,019 | 2,026 | 23,600 |
2021/05/28 | 2,040 | 2,060 | 2,026 | 2,053 | 26,300 |
2021/05/27 | 2,003 | 2,023 | 2,003 | 2,020 | 37,500 |
2021/05/26 | 2,012 | 2,021 | 1,999 | 2,003 | 19,500 |
2021/05/25 | 2,045 | 2,053 | 2,032 | 2,034 | 29,500 |
2021/05/24 | 2,008 | 2,060 | 2,000 | 2,053 | 29,400 |
2021/05/21 | 2,028 | 2,028 | 1,999 | 2,002 | 23,200 |
2021/05/20 | 2,052 | 2,056 | 2,015 | 2,020 | 18,600 |
2021/05/19 | 2,024 | 2,054 | 2,018 | 2,036 | 19,200 |
2021/05/18 | 2,033 | 2,057 | 2,016 | 2,050 | 24,300 |
2021/05/17 | 2,024 | 2,032 | 2,006 | 2,020 | 18,300 |
2021/05/14 | 2,052 | 2,052 | 2,011 | 2,015 | 17,400 |
2021/05/13 | 2,000 | 2,009 | 1,972 | 1,979 | 62,100 |
2021/05/12 | 2,004 | 2,023 | 1,987 | 2,006 | 27,400 |
2021/05/11 | 2,036 | 2,036 | 1,996 | 2,000 | 24,000 |
2021/05/10 | 2,038 | 2,053 | 2,033 | 2,046 | 12,300 |
2021/05/07 | 2,002 | 2,049 | 2,002 | 2,038 | 14,400 |
2021/05/06 | 2,013 | 2,015 | 1,986 | 2,001 | 98,100 |
2021/04/30 | 1,995 | 2,005 | 1,989 | 1,999 | 33,200 |
2021/04/28 | 2,001 | 2,002 | 1,992 | 1,995 | 19,200 |
2021/04/27 | 1,991 | 1,999 | 1,986 | 1,986 | 18,400 |
2021/04/26 | 1,994 | 2,015 | 1,979 | 2,001 | 23,300 |
2021/04/23 | 2,002 | 2,007 | 1,987 | 1,994 | 11,500 |
2021/04/22 | 2,002 | 2,018 | 1,985 | 2,011 | 14,500 |
2021/04/21 | 1,995 | 2,029 | 1,970 | 1,978 | 56,100 |
2021/04/20 | 2,010 | 2,026 | 1,998 | 2,000 | 28,500 |
2021/04/19 | 2,022 | 2,032 | 2,012 | 2,018 | 19,300 |
2021/04/16 | 2,014 | 2,024 | 2,008 | 2,022 | 9,000 |
2021/04/15 | 2,016 | 2,029 | 2,008 | 2,014 | 17,100 |
2021/04/14 | 2,019 | 2,019 | 2,001 | 2,019 | 15,800 |
2021/04/13 | 2,044 | 2,053 | 2,027 | 2,027 | 9,800 |
2021/04/12 | 2,012 | 2,036 | 2,010 | 2,036 | 7,500 |
2021/04/09 | 2,039 | 2,047 | 2,005 | 2,008 | 40,000 |
2021/04/08 | 2,063 | 2,072 | 2,036 | 2,036 | 20,700 |
2021/04/07 | 2,045 | 2,088 | 2,045 | 2,086 | 18,000 |
2021/04/06 | 2,081 | 2,087 | 2,048 | 2,054 | 27,600 |
2021/04/05 | 2,099 | 2,099 | 2,076 | 2,094 | 19,500 |
2021/04/02 | 2,066 | 2,085 | 2,061 | 2,072 | 11,000 |
2021/04/01 | 2,095 | 2,100 | 2,065 | 2,065 | 24,700 |
2021/03/31 | 2,107 | 2,132 | 2,092 | 2,092 | 36,800 |
2021/03/30 | 2,112 | 2,138 | 2,100 | 2,122 | 61,600 |
2021/03/29 | 2,124 | 2,137 | 2,095 | 2,135 | 85,300 |
2021/03/26 | 2,086 | 2,109 | 2,043 | 2,103 | 66,700 |
2021/03/25 | 2,055 | 2,076 | 2,041 | 2,048 | 39,100 |
2021/03/24 | 2,090 | 2,090 | 2,053 | 2,053 | 36,400 |
2021/03/23 | 2,134 | 2,145 | 2,102 | 2,107 | 37,400 |
2021/03/22 | 2,135 | 2,142 | 2,100 | 2,123 | 50,200 |
2021/03/19 | 2,128 | 2,167 | 2,126 | 2,148 | 45,800 |
2021/03/18 | 2,134 | 2,157 | 2,125 | 2,148 | 40,600 |
2021/03/17 | 2,130 | 2,162 | 2,127 | 2,162 | 30,700 |
2021/03/16 | 2,173 | 2,210 | 2,123 | 2,143 | 43,500 |
2021/03/15 | 2,172 | 2,190 | 2,126 | 2,179 | 27,100 |
2021/03/12 | 2,110 | 2,160 | 2,110 | 2,156 | 28,700 |
2021/03/11 | 2,144 | 2,144 | 2,123 | 2,135 | 17,900 |
2021/03/10 | 2,192 | 2,192 | 2,108 | 2,121 | 37,500 |
2021/03/09 | 2,180 | 2,222 | 2,157 | 2,214 | 35,200 |
2021/03/08 | 2,145 | 2,157 | 2,105 | 2,146 | 27,300 |
2021/03/05 | 2,101 | 2,119 | 2,061 | 2,111 | 45,700 |
2021/03/04 | 2,122 | 2,122 | 2,075 | 2,092 | 34,000 |
2021/03/03 | 2,085 | 2,134 | 2,085 | 2,121 | 68,200 |
2021/03/02 | 2,099 | 2,099 | 2,054 | 2,074 | 39,200 |
2021/03/01 | 2,033 | 2,078 | 2,033 | 2,077 | 19,100 |
2021/02/26 | 2,079 | 2,090 | 2,017 | 2,017 | 39,500 |
2021/02/25 | 2,111 | 2,111 | 2,072 | 2,080 | 24,000 |
2021/02/24 | 2,113 | 2,181 | 2,076 | 2,080 | 31,900 |
2021/02/22 | 2,190 | 2,190 | 2,109 | 2,117 | 19,100 |
2021/02/19 | 2,187 | 2,206 | 2,143 | 2,190 | 38,300 |
2021/02/18 | 2,184 | 2,217 | 2,161 | 2,187 | 56,800 |
2021/02/17 | 2,065 | 2,143 | 2,065 | 2,134 | 23,000 |
2021/02/16 | 2,071 | 2,083 | 2,055 | 2,074 | 28,300 |
2021/02/15 | 2,117 | 2,117 | 2,057 | 2,068 | 39,000 |
2021/02/12 | 2,100 | 2,103 | 2,079 | 2,089 | 19,800 |
2021/02/10 | 2,108 | 2,124 | 2,085 | 2,096 | 30,000 |
2021/02/09 | 2,105 | 2,110 | 2,089 | 2,108 | 12,400 |
2021/02/08 | 2,114 | 2,125 | 2,099 | 2,108 | 31,100 |
2021/02/05 | 2,099 | 2,114 | 2,091 | 2,113 | 24,900 |
2021/02/04 | 2,098 | 2,113 | 2,074 | 2,105 | 29,500 |
2021/02/03 | 2,151 | 2,155 | 2,092 | 2,113 | 50,800 |
2021/02/02 | 2,169 | 2,169 | 2,095 | 2,132 | 61,600 |
2021/02/01 | 2,040 | 2,050 | 2,023 | 2,024 | 37,800 |
2021/01/29 | 2,060 | 2,094 | 2,045 | 2,052 | 33,700 |
2021/01/28 | 2,052 | 2,071 | 2,030 | 2,050 | 49,100 |
2021/01/27 | 2,058 | 2,075 | 2,050 | 2,062 | 21,500 |
2021/01/26 | 2,072 | 2,072 | 2,050 | 2,050 | 18,200 |
2021/01/25 | 2,059 | 2,084 | 2,059 | 2,076 | 9,100 |
2021/01/22 | 2,061 | 2,078 | 2,050 | 2,057 | 25,300 |
2021/01/21 | 2,094 | 2,109 | 2,062 | 2,083 | 57,000 |
2021/01/20 | 2,076 | 2,090 | 2,053 | 2,082 | 26,700 |
2021/01/19 | 2,127 | 2,135 | 2,075 | 2,076 | 33,600 |
2021/01/18 | 2,084 | 2,125 | 2,080 | 2,120 | 11,700 |
2021/01/15 | 2,194 | 2,206 | 2,105 | 2,105 | 26,100 |
2021/01/14 | 2,171 | 2,176 | 2,143 | 2,167 | 40,900 |
2021/01/13 | 2,223 | 2,234 | 2,178 | 2,191 | 32,300 |
2021/01/12 | 2,219 | 2,242 | 2,200 | 2,223 | 37,800 |
2021/01/08 | 2,170 | 2,239 | 2,160 | 2,229 | 43,800 |
2021/01/07 | 2,119 | 2,169 | 2,106 | 2,155 | 45,700 |
2021/01/06 | 2,117 | 2,117 | 2,072 | 2,083 | 36,800 |
2021/01/05 | 2,140 | 2,162 | 2,124 | 2,133 | 16,900 |
2021/01/04 | 2,161 | 2,161 | 2,117 | 2,140 | 15,700 |