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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |