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
2023/12/29 2,307 2,322 2,231 2,320 73,600
2023/12/28 2,244 2,298 2,210 2,298 47,500
2023/12/27 2,220 2,250 2,213 2,250 38,300
2023/12/26 2,218 2,219 2,207 2,219 14,100
2023/12/25 2,216 2,227 2,204 2,216 11,400
2023/12/22 2,200 2,225 2,193 2,210 14,300
2023/12/21 2,186 2,211 2,186 2,201 13,300
2023/12/20 2,199 2,227 2,198 2,220 15,200
2023/12/19 2,174 2,197 2,170 2,194 24,600
2023/12/18 2,159 2,179 2,107 2,169 39,500
2023/12/15 2,161 2,161 2,133 2,159 34,200
2023/12/14 2,121 2,121 2,104 2,111 21,200
2023/12/13 2,127 2,127 2,076 2,101 30,400
2023/12/12 2,120 2,127 2,108 2,113 15,200
2023/12/11 2,113 2,115 2,064 2,112 27,100
2023/12/08 2,145 2,149 2,052 2,063 37,200
2023/12/07 2,157 2,165 2,148 2,151 18,200
2023/12/06 2,149 2,184 2,148 2,171 49,600
2023/12/05 2,150 2,167 2,124 2,139 32,000
2023/12/04 2,134 2,181 2,134 2,167 18,800
2023/12/01 2,167 2,183 2,154 2,164 28,500
2023/11/30 2,157 2,173 2,138 2,160 20,200
2023/11/29 2,200 2,207 2,151 2,157 15,400
2023/11/28 2,142 2,223 2,142 2,217 38,500
2023/11/27 2,155 2,155 2,110 2,111 24,300
2023/11/24 2,147 2,161 2,124 2,128 24,200
2023/11/22 2,160 2,189 2,147 2,147 39,300
2023/11/21 2,236 2,272 2,154 2,160 56,900
2023/11/20 2,260 2,270 2,235 2,245 44,700
2023/11/17 2,260 2,270 2,221 2,262 44,200
2023/11/16 2,210 2,269 2,210 2,249 32,300
2023/11/15 2,237 2,266 2,237 2,256 43,400
2023/11/14 2,225 2,244 2,217 2,235 34,100
2023/11/13 2,203 2,236 2,172 2,226 55,300
2023/11/10 2,199 2,206 2,135 2,184 63,800
2023/11/09 2,218 2,277 2,210 2,249 45,900
2023/11/08 2,250 2,263 2,201 2,218 47,200
2023/11/07 2,253 2,275 2,247 2,251 20,200
2023/11/06 2,237 2,269 2,237 2,261 31,300
2023/11/02 2,195 2,210 2,165 2,202 39,200
2023/11/01 2,134 2,192 2,134 2,171 43,900
2023/10/31 2,104 2,123 2,064 2,123 25,500
2023/10/30 2,158 2,180 2,098 2,104 30,200
2023/10/27 2,108 2,158 2,108 2,158 22,300
2023/10/26 2,084 2,105 2,070 2,077 14,000
2023/10/25 2,112 2,130 2,098 2,098 14,900
2023/10/24 2,097 2,106 2,032 2,094 17,200
2023/10/23 2,106 2,123 2,091 2,091 15,100
2023/10/20 2,103 2,129 2,103 2,117 17,400
2023/10/19 2,126 2,126 2,095 2,110 12,700
2023/10/18 2,152 2,154 2,114 2,141 14,300
2023/10/17 2,137 2,181 2,115 2,125 21,700
2023/10/16 2,149 2,169 2,130 2,134 23,200
2023/10/13 2,257 2,257 2,179 2,179 36,100
2023/10/12 2,182 2,279 2,178 2,272 51,600
2023/10/11 2,184 2,206 2,170 2,182 30,400
2023/10/10 2,134 2,201 2,134 2,201 46,400
2023/10/06 2,098 2,132 2,098 2,119 24,400
2023/10/05 2,045 2,098 2,045 2,084 43,300
2023/10/04 2,076 2,076 2,027 2,034 40,700
2023/10/03 2,140 2,140 2,067 2,091 39,800
2023/10/02 2,141 2,188 2,140 2,140 28,900
2023/09/29 2,114 2,138 2,094 2,128 37,500
2023/09/28 2,136 2,147 2,103 2,114 25,900
2023/09/27 2,163 2,167 2,117 2,160 37,500
2023/09/26 2,146 2,189 2,134 2,179 45,100
2023/09/25 2,142 2,152 2,128 2,144 14,600
2023/09/22 2,138 2,149 2,106 2,132 18,700
2023/09/21 2,148 2,176 2,136 2,137 27,700
2023/09/20 2,184 2,188 2,138 2,148 38,000
2023/09/19 2,173 2,180 2,147 2,180 20,200
2023/09/15 2,160 2,184 2,154 2,173 29,100
2023/09/14 2,137 2,147 2,126 2,139 19,000
2023/09/13 2,131 2,157 2,122 2,126 33,100
2023/09/12 2,105 2,146 2,105 2,146 16,600
2023/09/11 2,108 2,134 2,086 2,105 15,900
2023/09/08 2,100 2,150 2,079 2,095 49,400
2023/09/07 2,143 2,163 2,116 2,117 31,000
2023/09/06 2,140 2,166 2,130 2,143 34,300
2023/09/05 2,104 2,147 2,092 2,140 36,000
2023/09/04 2,077 2,108 2,072 2,104 24,000
2023/09/01 2,077 2,085 2,070 2,077 21,400
2023/08/31 2,063 2,088 2,058 2,077 30,100
2023/08/30 2,060 2,069 2,050 2,058 31,700
2023/08/29 2,053 2,067 2,048 2,060 14,500
2023/08/28 1,990 2,034 1,990 2,034 19,800
2023/08/25 2,007 2,007 1,974 1,981 15,600
2023/08/24 1,974 2,012 1,974 2,007 14,200
2023/08/23 1,969 1,983 1,952 1,974 20,200
2023/08/22 1,975 1,993 1,952 1,983 30,000
2023/08/21 1,969 1,988 1,937 1,937 24,200
2023/08/18 1,986 1,995 1,967 1,975 33,000
2023/08/17 1,989 1,989 1,946 1,986 32,600
2023/08/16 2,021 2,027 1,989 1,989 28,300
2023/08/15 2,026 2,066 2,026 2,050 42,700
2023/08/14 2,043 2,049 2,013 2,030 45,000
2023/08/10 2,017 2,039 1,941 2,021 51,700
2023/08/09 2,129 2,150 2,006 2,030 110,100
2023/08/08 2,160 2,173 2,132 2,133 24,100
2023/08/07 2,116 2,159 2,116 2,147 33,100
2023/08/04 2,097 2,130 2,097 2,114 19,000
2023/08/03 2,139 2,155 2,097 2,104 32,000
2023/08/02 2,177 2,211 2,158 2,167 25,100
2023/08/01 2,174 2,194 2,167 2,188 17,100
2023/07/31 2,164 2,196 2,161 2,182 41,800
2023/07/28 2,110 2,150 2,098 2,150 51,000
2023/07/27 2,120 2,130 2,110 2,118 17,500
2023/07/26 2,124 2,141 2,121 2,121 24,000
2023/07/25 2,117 2,139 2,110 2,123 23,400
2023/07/24 2,102 2,124 2,101 2,116 24,600
2023/07/21 2,080 2,101 2,080 2,084 16,800
2023/07/20 2,098 2,117 2,074 2,078 36,600
2023/07/19 2,087 2,103 2,078 2,094 23,000
2023/07/18 2,015 2,061 2,011 2,056 21,600
2023/07/14 2,034 2,040 2,006 2,015 28,300
2023/07/13 1,997 2,017 1,982 2,014 22,800
2023/07/12 1,989 2,015 1,986 1,997 32,400
2023/07/11 2,014 2,014 1,982 1,989 27,200
2023/07/10 2,009 2,027 1,990 1,992 41,700
2023/07/07 2,009 2,013 1,978 1,991 34,100
2023/07/06 2,052 2,072 2,018 2,037 33,900
2023/07/05 2,025 2,062 2,019 2,052 31,800
2023/07/04 2,083 2,090 2,051 2,052 26,800
2023/07/03 2,073 2,111 2,073 2,101 28,200
2023/06/30 2,083 2,092 2,056 2,061 26,500
2023/06/29 2,077 2,108 2,077 2,083 27,700
2023/06/28 2,067 2,078 2,055 2,077 24,400
2023/06/27 2,041 2,062 2,020 2,052 21,800
2023/06/26 2,040 2,088 2,017 2,051 32,100
2023/06/23 2,058 2,095 2,026 2,040 54,300
2023/06/22 2,064 2,075 2,046 2,048 30,600
2023/06/21 2,026 2,070 2,014 2,056 43,800
2023/06/20 2,019 2,043 2,013 2,026 20,900
2023/06/19 2,035 2,050 2,015 2,026 35,200
2023/06/16 2,016 2,040 1,992 2,009 99,900
2023/06/15 1,942 2,014 1,942 2,008 65,200
2023/06/14 1,941 1,964 1,938 1,962 49,400
2023/06/13 1,919 1,943 1,909 1,933 30,900
2023/06/12 1,920 1,920 1,896 1,916 29,400
2023/06/09 1,898 1,915 1,891 1,909 62,000
2023/06/08 1,885 1,920 1,877 1,888 34,300
2023/06/07 1,908 1,923 1,892 1,902 49,400
2023/06/06 1,874 1,917 1,874 1,908 19,600
2023/06/05 1,908 1,924 1,882 1,894 34,600
2023/06/02 1,840 1,904 1,840 1,902 41,600
2023/06/01 1,801 1,846 1,800 1,836 41,800
2023/05/31 1,860 1,874 1,817 1,826 58,600
2023/05/30 1,900 1,901 1,871 1,889 44,500
2023/05/29 1,951 1,953 1,915 1,917 22,100
2023/05/26 1,914 1,945 1,904 1,935 24,300
2023/05/25 1,933 1,933 1,915 1,929 23,200
2023/05/24 1,949 1,959 1,936 1,952 14,400
2023/05/23 1,966 1,980 1,945 1,954 30,900
2023/05/22 1,952 1,965 1,937 1,960 16,600
2023/05/19 1,937 1,966 1,936 1,951 25,300
2023/05/18 1,945 1,945 1,923 1,935 32,400
2023/05/17 1,983 1,983 1,943 1,945 30,100
2023/05/16 1,990 1,993 1,970 1,983 27,600
2023/05/15 1,958 1,999 1,958 1,973 26,100
2023/05/12 1,940 1,981 1,924 1,938 38,500
2023/05/11 1,967 1,994 1,910 1,927 50,300
2023/05/10 1,994 1,995 1,953 1,959 43,800
2023/05/09 1,959 2,000 1,959 1,995 40,800
2023/05/08 1,904 1,964 1,904 1,941 44,000
2023/05/02 1,910 1,913 1,883 1,904 37,800
2023/05/01 1,905 1,916 1,863 1,915 64,100
2023/04/28 1,868 1,904 1,859 1,895 123,500
2023/04/27 1,760 1,863 1,734 1,850 152,000
2023/04/26 1,785 1,785 1,742 1,765 25,800
2023/04/25 1,778 1,801 1,778 1,790 26,400
2023/04/24 1,785 1,797 1,766 1,769 21,800
2023/04/21 1,747 1,781 1,746 1,780 28,700
2023/04/20 1,740 1,755 1,735 1,747 30,100
2023/04/19 1,756 1,767 1,741 1,743 51,300
2023/04/18 1,750 1,766 1,746 1,761 35,200
2023/04/17 1,742 1,743 1,727 1,737 19,000
2023/04/14 1,731 1,737 1,722 1,730 26,400
2023/04/13 1,716 1,728 1,708 1,723 30,300
2023/04/12 1,700 1,722 1,700 1,718 34,400
2023/04/11 1,699 1,702 1,688 1,698 24,600
2023/04/10 1,687 1,692 1,666 1,678 15,800
2023/04/07 1,660 1,693 1,660 1,671 27,700
2023/04/06 1,657 1,667 1,640 1,642 31,800
2023/04/05 1,733 1,745 1,684 1,686 38,300
2023/04/04 1,734 1,759 1,710 1,754 41,400
2023/04/03 1,714 1,737 1,693 1,737 32,100
2023/03/31 1,682 1,709 1,678 1,701 37,500
2023/03/30 1,649 1,690 1,649 1,681 46,000
2023/03/29 1,654 1,677 1,646 1,675 91,200
2023/03/28 1,663 1,664 1,649 1,649 32,000
2023/03/27 1,617 1,669 1,617 1,660 77,700
2023/03/24 1,608 1,618 1,589 1,614 78,800
2023/03/23 1,598 1,615 1,583 1,614 36,500
2023/03/22 1,563 1,616 1,563 1,610 45,800
2023/03/20 1,571 1,572 1,550 1,550 52,400
2023/03/17 1,598 1,624 1,578 1,579 87,000
2023/03/16 1,612 1,616 1,586 1,598 37,900
2023/03/15 1,621 1,668 1,621 1,652 51,800
2023/03/14 1,617 1,624 1,598 1,618 42,100
2023/03/13 1,654 1,679 1,633 1,639 42,600
2023/03/10 1,679 1,702 1,670 1,670 87,800
2023/03/09 1,718 1,729 1,706 1,719 28,600
2023/03/08 1,681 1,722 1,680 1,715 24,000
2023/03/07 1,698 1,703 1,677 1,695 46,200
2023/03/06 1,650 1,686 1,649 1,683 77,600
2023/03/03 1,605 1,616 1,595 1,616 44,700
2023/03/02 1,580 1,608 1,579 1,605 41,800
2023/03/01 1,572 1,587 1,572 1,579 17,400
2023/02/28 1,580 1,590 1,578 1,581 13,800
2023/02/27 1,570 1,581 1,570 1,580 39,200
2023/02/24 1,552 1,576 1,551 1,576 29,500
2023/02/22 1,570 1,570 1,543 1,552 12,800
2023/02/21 1,582 1,585 1,572 1,580 11,700
2023/02/20 1,565 1,594 1,565 1,583 14,300
2023/02/17 1,567 1,573 1,560 1,562 11,100
2023/02/16 1,559 1,576 1,559 1,576 12,400
2023/02/15 1,559 1,560 1,546 1,554 13,200
2023/02/14 1,546 1,564 1,541 1,552 27,700
2023/02/13 1,537 1,546 1,531 1,536 9,200
2023/02/10 1,542 1,547 1,526 1,537 13,100
2023/02/09 1,502 1,545 1,501 1,543 13,000
2023/02/08 1,525 1,527 1,504 1,518 8,200
2023/02/07 1,523 1,531 1,508 1,523 6,700
2023/02/06 1,500 1,523 1,500 1,519 7,300
2023/02/03 1,504 1,506 1,493 1,494 7,100
2023/02/02 1,534 1,534 1,515 1,517 7,600
2023/02/01 1,549 1,549 1,530 1,535 5,900
2023/01/31 1,525 1,547 1,525 1,544 16,100
2023/01/30 1,514 1,531 1,509 1,510 16,100
2023/01/27 1,530 1,530 1,508 1,518 16,000
2023/01/26 1,561 1,561 1,530 1,530 9,400
2023/01/25 1,548 1,566 1,539 1,557 17,700
2023/01/24 1,524 1,540 1,520 1,540 13,600
2023/01/23 1,504 1,527 1,495 1,526 17,800
2023/01/20 1,487 1,492 1,487 1,489 2,700
2023/01/19 1,490 1,498 1,481 1,490 7,300
2023/01/18 1,487 1,503 1,480 1,499 11,300
2023/01/17 1,473 1,492 1,473 1,487 9,800
2023/01/16 1,475 1,500 1,470 1,473 8,300
2023/01/13 1,500 1,508 1,488 1,496 17,300
2023/01/12 1,508 1,515 1,506 1,509 7,100
2023/01/11 1,501 1,510 1,498 1,508 11,100
2023/01/10 1,521 1,521 1,482 1,489 30,900
2023/01/06 1,495 1,510 1,495 1,507 9,100
2023/01/05 1,476 1,501 1,474 1,493 18,600
2023/01/04 1,546 1,546 1,475 1,476 29,100

このページの先頭へ