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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,874 | 3,000 | 2,874 | 2,986 | 25,200 |
| 2024/12/27 | 2,862 | 2,914 | 2,835 | 2,899 | 11,900 |
| 2024/12/26 | 2,883 | 2,883 | 2,809 | 2,848 | 28,100 |
| 2024/12/25 | 2,843 | 2,877 | 2,837 | 2,877 | 11,600 |
| 2024/12/24 | 2,854 | 2,873 | 2,815 | 2,858 | 8,700 |
| 2024/12/23 | 2,851 | 2,862 | 2,817 | 2,826 | 11,100 |
| 2024/12/20 | 2,862 | 2,870 | 2,817 | 2,828 | 28,800 |
| 2024/12/19 | 2,780 | 2,869 | 2,750 | 2,841 | 19,800 |
| 2024/12/18 | 2,810 | 2,829 | 2,784 | 2,826 | 11,400 |
| 2024/12/17 | 2,819 | 2,830 | 2,765 | 2,784 | 13,500 |
| 2024/12/16 | 2,810 | 2,850 | 2,809 | 2,819 | 11,200 |
| 2024/12/13 | 2,833 | 2,883 | 2,790 | 2,810 | 27,100 |
| 2024/12/12 | 2,839 | 2,839 | 2,784 | 2,833 | 21,100 |
| 2024/12/11 | 2,786 | 2,832 | 2,784 | 2,800 | 27,600 |
| 2024/12/10 | 2,962 | 2,962 | 2,816 | 2,816 | 75,100 |
| 2024/12/09 | 2,920 | 2,935 | 2,890 | 2,912 | 43,000 |
| 2024/12/06 | 2,884 | 2,926 | 2,879 | 2,920 | 32,500 |
| 2024/12/05 | 2,801 | 2,879 | 2,801 | 2,879 | 59,200 |
| 2024/12/04 | 2,783 | 2,807 | 2,749 | 2,798 | 44,700 |
| 2024/12/03 | 2,748 | 2,821 | 2,743 | 2,783 | 68,600 |
| 2024/12/02 | 2,620 | 2,759 | 2,620 | 2,748 | 39,200 |
| 2024/11/29 | 2,603 | 2,619 | 2,591 | 2,593 | 18,300 |
| 2024/11/28 | 2,558 | 2,628 | 2,552 | 2,603 | 27,400 |
| 2024/11/27 | 2,608 | 2,619 | 2,553 | 2,587 | 32,100 |
| 2024/11/26 | 2,651 | 2,651 | 2,556 | 2,608 | 38,300 |
| 2024/11/25 | 2,656 | 2,688 | 2,651 | 2,651 | 12,200 |
| 2024/11/22 | 2,643 | 2,677 | 2,643 | 2,656 | 10,700 |
| 2024/11/21 | 2,623 | 2,665 | 2,623 | 2,643 | 11,000 |
| 2024/11/20 | 2,550 | 2,626 | 2,550 | 2,625 | 21,600 |
| 2024/11/19 | 2,558 | 2,615 | 2,550 | 2,565 | 29,300 |
| 2024/11/18 | 2,535 | 2,581 | 2,529 | 2,558 | 19,300 |
| 2024/11/15 | 2,577 | 2,577 | 2,513 | 2,541 | 26,900 |
| 2024/11/14 | 2,650 | 2,715 | 2,520 | 2,560 | 73,600 |
| 2024/11/13 | 2,624 | 2,649 | 2,603 | 2,616 | 22,700 |
| 2024/11/12 | 2,628 | 2,667 | 2,601 | 2,604 | 20,200 |
| 2024/11/11 | 2,605 | 2,635 | 2,605 | 2,610 | 10,700 |
| 2024/11/08 | 2,647 | 2,671 | 2,603 | 2,603 | 19,800 |
| 2024/11/07 | 2,606 | 2,662 | 2,606 | 2,643 | 23,800 |
| 2024/11/06 | 2,593 | 2,620 | 2,577 | 2,603 | 17,300 |
| 2024/11/05 | 2,556 | 2,596 | 2,506 | 2,593 | 17,700 |
| 2024/11/01 | 2,535 | 2,547 | 2,490 | 2,519 | 17,000 |
| 2024/10/31 | 2,502 | 2,569 | 2,488 | 2,550 | 24,200 |
| 2024/10/30 | 2,543 | 2,568 | 2,492 | 2,502 | 51,400 |
| 2024/10/29 | 2,480 | 2,528 | 2,480 | 2,525 | 16,400 |
| 2024/10/28 | 2,470 | 2,510 | 2,470 | 2,489 | 13,100 |
| 2024/10/25 | 2,508 | 2,521 | 2,460 | 2,460 | 21,500 |
| 2024/10/24 | 2,521 | 2,534 | 2,480 | 2,508 | 20,100 |
| 2024/10/23 | 2,535 | 2,550 | 2,521 | 2,523 | 13,800 |
| 2024/10/22 | 2,590 | 2,590 | 2,536 | 2,544 | 20,800 |
| 2024/10/21 | 2,628 | 2,628 | 2,570 | 2,575 | 8,200 |
| 2024/10/18 | 2,629 | 2,629 | 2,586 | 2,596 | 9,400 |
| 2024/10/17 | 2,576 | 2,618 | 2,576 | 2,590 | 14,500 |
| 2024/10/16 | 2,559 | 2,610 | 2,549 | 2,566 | 25,200 |
| 2024/10/15 | 2,575 | 2,589 | 2,547 | 2,589 | 26,900 |
| 2024/10/11 | 2,564 | 2,576 | 2,535 | 2,560 | 15,200 |
| 2024/10/10 | 2,572 | 2,580 | 2,536 | 2,565 | 13,800 |
| 2024/10/09 | 2,593 | 2,593 | 2,529 | 2,570 | 12,600 |
| 2024/10/08 | 2,575 | 2,607 | 2,540 | 2,572 | 16,200 |
| 2024/10/07 | 2,670 | 2,670 | 2,625 | 2,625 | 17,000 |
| 2024/10/04 | 2,632 | 2,669 | 2,618 | 2,622 | 20,800 |
| 2024/10/03 | 2,645 | 2,666 | 2,604 | 2,615 | 19,000 |
| 2024/10/02 | 2,604 | 2,640 | 2,571 | 2,595 | 35,600 |
| 2024/10/01 | 2,578 | 2,668 | 2,577 | 2,631 | 21,000 |
| 2024/09/30 | 2,557 | 2,600 | 2,521 | 2,574 | 20,500 |
| 2024/09/27 | 2,650 | 2,650 | 2,579 | 2,607 | 29,300 |
| 2024/09/26 | 2,556 | 2,648 | 2,540 | 2,648 | 30,300 |
| 2024/09/25 | 2,548 | 2,563 | 2,520 | 2,555 | 12,900 |
| 2024/09/24 | 2,540 | 2,556 | 2,522 | 2,531 | 11,000 |
| 2024/09/20 | 2,544 | 2,544 | 2,494 | 2,504 | 16,600 |
| 2024/09/19 | 2,441 | 2,530 | 2,441 | 2,502 | 37,900 |
| 2024/09/18 | 2,399 | 2,429 | 2,383 | 2,408 | 22,000 |
| 2024/09/17 | 2,424 | 2,424 | 2,346 | 2,399 | 19,400 |
| 2024/09/13 | 2,418 | 2,446 | 2,382 | 2,397 | 25,200 |
| 2024/09/12 | 2,411 | 2,447 | 2,397 | 2,435 | 23,400 |
| 2024/09/11 | 2,400 | 2,433 | 2,313 | 2,351 | 25,500 |
| 2024/09/10 | 2,446 | 2,463 | 2,398 | 2,400 | 16,900 |
| 2024/09/09 | 2,424 | 2,474 | 2,411 | 2,446 | 21,000 |
| 2024/09/06 | 2,584 | 2,584 | 2,449 | 2,474 | 21,200 |
| 2024/09/05 | 2,563 | 2,601 | 2,524 | 2,537 | 19,100 |
| 2024/09/04 | 2,559 | 2,600 | 2,535 | 2,549 | 26,400 |
| 2024/09/03 | 2,628 | 2,655 | 2,609 | 2,609 | 12,400 |
| 2024/09/02 | 2,657 | 2,659 | 2,581 | 2,605 | 17,200 |
| 2024/08/30 | 2,600 | 2,690 | 2,573 | 2,660 | 30,400 |
| 2024/08/29 | 2,621 | 2,638 | 2,582 | 2,597 | 13,500 |
| 2024/08/28 | 2,630 | 2,651 | 2,580 | 2,613 | 15,700 |
| 2024/08/27 | 2,590 | 2,628 | 2,574 | 2,624 | 10,500 |
| 2024/08/26 | 2,563 | 2,595 | 2,552 | 2,574 | 10,900 |
| 2024/08/23 | 2,540 | 2,550 | 2,524 | 2,527 | 9,200 |
| 2024/08/22 | 2,521 | 2,554 | 2,500 | 2,521 | 8,300 |
| 2024/08/21 | 2,539 | 2,544 | 2,508 | 2,521 | 14,800 |
| 2024/08/20 | 2,593 | 2,593 | 2,534 | 2,568 | 14,000 |
| 2024/08/19 | 2,610 | 2,632 | 2,516 | 2,535 | 17,800 |
| 2024/08/16 | 2,581 | 2,634 | 2,574 | 2,610 | 17,600 |
| 2024/08/15 | 2,576 | 2,636 | 2,545 | 2,581 | 30,600 |
| 2024/08/14 | 2,541 | 2,580 | 2,520 | 2,537 | 22,000 |
| 2024/08/13 | 2,700 | 2,700 | 2,489 | 2,536 | 41,900 |
| 2024/08/09 | 2,816 | 2,816 | 2,572 | 2,620 | 92,300 |
| 2024/08/08 | 2,284 | 2,451 | 2,284 | 2,316 | 23,900 |
| 2024/08/07 | 2,182 | 2,378 | 2,182 | 2,288 | 19,800 |
| 2024/08/06 | 2,156 | 2,313 | 2,156 | 2,232 | 17,500 |
| 2024/08/05 | 2,290 | 2,340 | 2,105 | 2,105 | 31,100 |
| 2024/08/02 | 2,493 | 2,527 | 2,451 | 2,452 | 30,100 |
| 2024/08/01 | 2,655 | 2,655 | 2,580 | 2,580 | 16,400 |
| 2024/07/31 | 2,569 | 2,680 | 2,569 | 2,680 | 13,900 |
| 2024/07/30 | 2,686 | 2,686 | 2,589 | 2,619 | 34,800 |
| 2024/07/29 | 2,710 | 2,754 | 2,661 | 2,710 | 25,700 |
| 2024/07/26 | 2,701 | 2,721 | 2,684 | 2,684 | 7,300 |
| 2024/07/25 | 2,681 | 2,720 | 2,640 | 2,675 | 17,000 |
| 2024/07/24 | 2,722 | 2,797 | 2,672 | 2,689 | 15,300 |
| 2024/07/23 | 2,739 | 2,789 | 2,739 | 2,758 | 4,500 |
| 2024/07/22 | 2,824 | 2,842 | 2,738 | 2,738 | 9,700 |
| 2024/07/19 | 2,877 | 2,920 | 2,824 | 2,824 | 11,700 |
| 2024/07/18 | 2,850 | 2,886 | 2,823 | 2,854 | 13,700 |
| 2024/07/17 | 2,860 | 2,904 | 2,833 | 2,858 | 12,200 |
| 2024/07/16 | 2,827 | 2,860 | 2,822 | 2,858 | 7,300 |
| 2024/07/12 | 2,776 | 2,842 | 2,761 | 2,827 | 15,900 |
| 2024/07/11 | 2,790 | 2,821 | 2,751 | 2,791 | 16,300 |
| 2024/07/10 | 2,670 | 2,771 | 2,650 | 2,744 | 44,900 |
| 2024/07/09 | 2,660 | 2,665 | 2,634 | 2,652 | 30,100 |
| 2024/07/08 | 2,652 | 2,659 | 2,631 | 2,644 | 20,500 |
| 2024/07/05 | 2,721 | 2,722 | 2,655 | 2,675 | 22,000 |
| 2024/07/04 | 2,774 | 2,775 | 2,730 | 2,744 | 13,800 |
| 2024/07/03 | 2,803 | 2,805 | 2,774 | 2,774 | 12,200 |
| 2024/07/02 | 2,797 | 2,822 | 2,781 | 2,782 | 25,500 |
| 2024/07/01 | 2,929 | 2,930 | 2,829 | 2,829 | 20,000 |
| 2024/06/28 | 2,919 | 2,945 | 2,838 | 2,920 | 34,000 |
| 2024/06/27 | 2,945 | 2,945 | 2,888 | 2,919 | 26,000 |
| 2024/06/26 | 2,940 | 2,959 | 2,919 | 2,945 | 21,900 |
| 2024/06/25 | 2,868 | 2,922 | 2,850 | 2,911 | 21,100 |
| 2024/06/24 | 2,884 | 2,884 | 2,854 | 2,866 | 16,400 |
| 2024/06/21 | 2,870 | 2,873 | 2,831 | 2,847 | 21,800 |
| 2024/06/20 | 2,809 | 2,882 | 2,804 | 2,858 | 22,900 |
| 2024/06/19 | 2,796 | 2,845 | 2,777 | 2,809 | 12,200 |
| 2024/06/18 | 2,761 | 2,817 | 2,761 | 2,801 | 12,700 |
| 2024/06/17 | 2,738 | 2,738 | 2,686 | 2,721 | 15,100 |
| 2024/06/14 | 2,680 | 2,839 | 2,680 | 2,788 | 29,100 |
| 2024/06/13 | 2,776 | 2,776 | 2,680 | 2,680 | 31,600 |
| 2024/06/12 | 2,764 | 2,827 | 2,707 | 2,785 | 19,700 |
| 2024/06/11 | 2,768 | 2,768 | 2,711 | 2,723 | 9,100 |
| 2024/06/10 | 2,760 | 2,763 | 2,720 | 2,753 | 23,200 |
| 2024/06/07 | 2,713 | 2,764 | 2,713 | 2,763 | 15,800 |
| 2024/06/06 | 2,714 | 2,714 | 2,681 | 2,701 | 14,300 |
| 2024/06/05 | 2,651 | 2,703 | 2,651 | 2,686 | 11,800 |
| 2024/06/04 | 2,707 | 2,707 | 2,655 | 2,664 | 9,500 |
| 2024/06/03 | 2,659 | 2,708 | 2,654 | 2,708 | 19,400 |
| 2024/05/31 | 2,648 | 2,670 | 2,611 | 2,670 | 20,400 |
| 2024/05/30 | 2,559 | 2,645 | 2,558 | 2,645 | 19,700 |
| 2024/05/29 | 2,606 | 2,622 | 2,564 | 2,576 | 29,400 |
| 2024/05/28 | 2,615 | 2,643 | 2,601 | 2,606 | 27,400 |
| 2024/05/27 | 2,600 | 2,631 | 2,600 | 2,631 | 18,300 |
| 2024/05/24 | 2,606 | 2,657 | 2,600 | 2,600 | 30,300 |
| 2024/05/23 | 2,602 | 2,650 | 2,589 | 2,645 | 15,900 |
| 2024/05/22 | 2,652 | 2,652 | 2,550 | 2,602 | 17,400 |
| 2024/05/21 | 2,650 | 2,697 | 2,641 | 2,649 | 26,000 |
| 2024/05/20 | 2,623 | 2,658 | 2,614 | 2,641 | 23,900 |
| 2024/05/17 | 2,625 | 2,627 | 2,592 | 2,627 | 7,200 |
| 2024/05/16 | 2,660 | 2,660 | 2,576 | 2,596 | 20,600 |
| 2024/05/15 | 2,614 | 2,660 | 2,614 | 2,642 | 39,700 |
| 2024/05/14 | 2,596 | 2,620 | 2,588 | 2,613 | 32,600 |
| 2024/05/13 | 2,608 | 2,617 | 2,591 | 2,602 | 32,100 |
| 2024/05/10 | 2,579 | 2,610 | 2,550 | 2,585 | 46,800 |
| 2024/05/09 | 2,515 | 2,707 | 2,485 | 2,607 | 95,600 |
| 2024/05/08 | 2,478 | 2,510 | 2,466 | 2,500 | 31,100 |
| 2024/05/07 | 2,500 | 2,506 | 2,439 | 2,466 | 51,400 |
| 2024/05/02 | 2,508 | 2,532 | 2,464 | 2,483 | 112,500 |
| 2024/05/01 | 2,351 | 2,582 | 2,320 | 2,578 | 205,000 |
| 2024/04/30 | 2,264 | 2,381 | 2,264 | 2,377 | 44,000 |
| 2024/04/26 | 2,259 | 2,264 | 2,224 | 2,264 | 13,800 |
| 2024/04/25 | 2,273 | 2,300 | 2,259 | 2,259 | 12,100 |
| 2024/04/24 | 2,260 | 2,286 | 2,257 | 2,276 | 12,300 |
| 2024/04/23 | 2,271 | 2,271 | 2,236 | 2,252 | 9,500 |
| 2024/04/22 | 2,239 | 2,256 | 2,229 | 2,249 | 12,300 |
| 2024/04/19 | 2,275 | 2,275 | 2,180 | 2,207 | 30,200 |
| 2024/04/18 | 2,277 | 2,305 | 2,270 | 2,301 | 11,200 |
| 2024/04/17 | 2,318 | 2,319 | 2,269 | 2,273 | 12,600 |
| 2024/04/16 | 2,350 | 2,362 | 2,304 | 2,312 | 21,600 |
| 2024/04/15 | 2,366 | 2,389 | 2,364 | 2,379 | 11,400 |
| 2024/04/12 | 2,412 | 2,412 | 2,385 | 2,386 | 15,100 |
| 2024/04/11 | 2,376 | 2,410 | 2,358 | 2,410 | 18,600 |
| 2024/04/10 | 2,360 | 2,381 | 2,360 | 2,376 | 9,700 |
| 2024/04/09 | 2,310 | 2,352 | 2,310 | 2,345 | 15,700 |
| 2024/04/08 | 2,277 | 2,310 | 2,277 | 2,310 | 15,200 |
| 2024/04/05 | 2,255 | 2,271 | 2,244 | 2,270 | 14,800 |
| 2024/04/04 | 2,241 | 2,281 | 2,231 | 2,262 | 28,500 |
| 2024/04/03 | 2,230 | 2,260 | 2,225 | 2,236 | 24,900 |
| 2024/04/02 | 2,284 | 2,305 | 2,246 | 2,246 | 24,200 |
| 2024/04/01 | 2,345 | 2,353 | 2,284 | 2,294 | 23,400 |
| 2024/03/29 | 2,345 | 2,377 | 2,318 | 2,324 | 23,500 |
| 2024/03/28 | 2,375 | 2,394 | 2,321 | 2,343 | 35,500 |
| 2024/03/27 | 2,386 | 2,444 | 2,370 | 2,427 | 118,200 |
| 2024/03/26 | 2,330 | 2,383 | 2,330 | 2,377 | 56,100 |
| 2024/03/25 | 2,359 | 2,405 | 2,348 | 2,356 | 61,200 |
| 2024/03/22 | 2,373 | 2,383 | 2,342 | 2,373 | 48,400 |
| 2024/03/21 | 2,386 | 2,390 | 2,367 | 2,375 | 47,500 |
| 2024/03/19 | 2,320 | 2,365 | 2,320 | 2,365 | 33,000 |
| 2024/03/18 | 2,391 | 2,392 | 2,353 | 2,356 | 36,200 |
| 2024/03/15 | 2,387 | 2,395 | 2,356 | 2,364 | 24,000 |
| 2024/03/14 | 2,350 | 2,399 | 2,345 | 2,390 | 40,000 |
| 2024/03/13 | 2,400 | 2,405 | 2,349 | 2,369 | 23,800 |
| 2024/03/12 | 2,348 | 2,399 | 2,299 | 2,398 | 32,700 |
| 2024/03/11 | 2,345 | 2,375 | 2,327 | 2,361 | 29,600 |
| 2024/03/08 | 2,343 | 2,409 | 2,343 | 2,382 | 55,000 |
| 2024/03/07 | 2,429 | 2,430 | 2,351 | 2,368 | 22,200 |
| 2024/03/06 | 2,372 | 2,435 | 2,365 | 2,425 | 44,600 |
| 2024/03/05 | 2,331 | 2,380 | 2,320 | 2,380 | 19,300 |
| 2024/03/04 | 2,386 | 2,388 | 2,330 | 2,342 | 23,000 |
| 2024/03/01 | 2,336 | 2,364 | 2,335 | 2,363 | 19,000 |
| 2024/02/29 | 2,337 | 2,347 | 2,324 | 2,330 | 18,300 |
| 2024/02/28 | 2,325 | 2,348 | 2,318 | 2,337 | 19,900 |
| 2024/02/27 | 2,282 | 2,346 | 2,282 | 2,322 | 19,500 |
| 2024/02/26 | 2,334 | 2,350 | 2,299 | 2,310 | 23,900 |
| 2024/02/22 | 2,344 | 2,355 | 2,298 | 2,324 | 25,100 |
| 2024/02/21 | 2,322 | 2,368 | 2,322 | 2,341 | 15,200 |
| 2024/02/20 | 2,346 | 2,367 | 2,316 | 2,318 | 20,800 |
| 2024/02/19 | 2,289 | 2,365 | 2,278 | 2,342 | 36,300 |
| 2024/02/16 | 2,236 | 2,294 | 2,235 | 2,289 | 41,000 |
| 2024/02/15 | 2,246 | 2,260 | 2,195 | 2,203 | 24,500 |
| 2024/02/14 | 2,268 | 2,268 | 2,195 | 2,224 | 29,000 |
| 2024/02/13 | 2,259 | 2,283 | 2,243 | 2,264 | 26,800 |
| 2024/02/09 | 2,263 | 2,290 | 2,230 | 2,238 | 29,700 |
| 2024/02/08 | 2,305 | 2,343 | 2,252 | 2,275 | 56,500 |
| 2024/02/07 | 2,272 | 2,306 | 2,265 | 2,285 | 14,200 |
| 2024/02/06 | 2,313 | 2,313 | 2,261 | 2,273 | 23,500 |
| 2024/02/05 | 2,291 | 2,327 | 2,291 | 2,326 | 23,300 |
| 2024/02/02 | 2,265 | 2,283 | 2,250 | 2,280 | 13,000 |
| 2024/02/01 | 2,266 | 2,274 | 2,252 | 2,264 | 12,100 |
| 2024/01/31 | 2,245 | 2,287 | 2,240 | 2,285 | 19,400 |
| 2024/01/30 | 2,298 | 2,298 | 2,255 | 2,255 | 13,600 |
| 2024/01/29 | 2,269 | 2,291 | 2,269 | 2,286 | 8,200 |
| 2024/01/26 | 2,297 | 2,303 | 2,260 | 2,269 | 24,900 |
| 2024/01/25 | 2,295 | 2,344 | 2,293 | 2,319 | 22,600 |
| 2024/01/24 | 2,318 | 2,321 | 2,286 | 2,298 | 19,000 |
| 2024/01/23 | 2,319 | 2,355 | 2,314 | 2,320 | 16,900 |
| 2024/01/22 | 2,326 | 2,342 | 2,312 | 2,320 | 9,600 |
| 2024/01/19 | 2,300 | 2,346 | 2,292 | 2,318 | 31,600 |
| 2024/01/18 | 2,293 | 2,328 | 2,292 | 2,295 | 14,400 |
| 2024/01/17 | 2,316 | 2,347 | 2,267 | 2,272 | 32,200 |
| 2024/01/16 | 2,332 | 2,339 | 2,303 | 2,311 | 15,400 |
| 2024/01/15 | 2,276 | 2,350 | 2,276 | 2,341 | 21,500 |
| 2024/01/12 | 2,315 | 2,329 | 2,259 | 2,276 | 30,400 |
| 2024/01/11 | 2,375 | 2,381 | 2,311 | 2,315 | 39,600 |
| 2024/01/10 | 2,356 | 2,388 | 2,338 | 2,351 | 22,500 |
| 2024/01/09 | 2,345 | 2,388 | 2,340 | 2,356 | 22,000 |
| 2024/01/05 | 2,386 | 2,403 | 2,321 | 2,327 | 46,300 |
| 2024/01/04 | 2,470 | 2,470 | 2,355 | 2,386 | 60,700 |