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
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

このページの先頭へ