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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,675 | 3,750 | 3,635 | 3,750 | 34,300 |
| 2026/05/07 | 3,680 | 3,750 | 3,680 | 3,720 | 22,000 |
| 2026/05/01 | 3,645 | 3,645 | 3,575 | 3,645 | 20,200 |
| 2026/04/30 | 3,555 | 3,615 | 3,545 | 3,600 | 25,100 |
| 2026/04/28 | 3,570 | 3,610 | 3,535 | 3,610 | 40,700 |
| 2026/04/27 | 3,525 | 3,585 | 3,515 | 3,570 | 19,900 |
| 2026/04/24 | 3,480 | 3,525 | 3,480 | 3,525 | 19,200 |
| 2026/04/23 | 3,475 | 3,505 | 3,440 | 3,505 | 25,500 |
| 2026/04/22 | 3,505 | 3,545 | 3,465 | 3,495 | 23,800 |
| 2026/04/21 | 3,585 | 3,600 | 3,505 | 3,525 | 35,300 |
| 2026/04/20 | 3,585 | 3,590 | 3,505 | 3,540 | 37,300 |
| 2026/04/17 | 3,505 | 3,560 | 3,505 | 3,530 | 19,000 |
| 2026/04/16 | 3,520 | 3,550 | 3,505 | 3,525 | 22,600 |
| 2026/04/15 | 3,540 | 3,590 | 3,490 | 3,520 | 32,200 |
| 2026/04/14 | 3,515 | 3,525 | 3,460 | 3,495 | 28,200 |
| 2026/04/13 | 3,525 | 3,540 | 3,465 | 3,500 | 28,200 |
| 2026/04/10 | 3,560 | 3,585 | 3,505 | 3,530 | 30,700 |
| 2026/04/09 | 3,465 | 3,570 | 3,460 | 3,520 | 32,000 |
| 2026/04/08 | 3,570 | 3,615 | 3,520 | 3,535 | 45,600 |
| 2026/04/07 | 3,470 | 3,540 | 3,470 | 3,515 | 41,400 |
| 2026/04/06 | 3,475 | 3,485 | 3,410 | 3,435 | 19,800 |
| 2026/04/03 | 3,480 | 3,515 | 3,435 | 3,475 | 20,700 |
| 2026/03/27 | 3,540 | 3,610 | 3,525 | 3,595 | 68,400 |
| 2026/03/26 | 3,635 | 3,635 | 3,525 | 3,575 | 39,600 |
| 2026/03/25 | 3,610 | 3,655 | 3,600 | 3,625 | 36,600 |
| 2026/03/24 | 3,580 | 3,580 | 3,505 | 3,540 | 40,000 |
| 2026/03/23 | 3,550 | 3,550 | 3,430 | 3,465 | 38,900 |
| 2026/03/19 | 3,720 | 3,720 | 3,635 | 3,640 | 44,500 |
| 2026/03/18 | 3,700 | 3,755 | 3,695 | 3,755 | 69,800 |
| 2026/03/17 | 3,745 | 3,770 | 3,645 | 3,645 | 19,000 |
| 2026/03/16 | 3,675 | 3,745 | 3,655 | 3,695 | 28,800 |
| 2026/03/13 | 3,670 | 3,760 | 3,635 | 3,665 | 52,500 |
| 2026/03/12 | 3,775 | 3,780 | 3,725 | 3,730 | 22,400 |
| 2026/03/11 | 3,805 | 3,895 | 3,805 | 3,825 | 18,700 |
| 2026/03/10 | 3,700 | 3,775 | 3,690 | 3,735 | 28,500 |
| 2026/03/09 | 3,515 | 3,600 | 3,500 | 3,595 | 29,600 |
| 2026/03/06 | 3,670 | 3,745 | 3,585 | 3,725 | 37,500 |
| 2026/03/05 | 3,690 | 3,750 | 3,650 | 3,735 | 51,800 |
| 2026/03/04 | 3,670 | 3,710 | 3,475 | 3,550 | 57,800 |
| 2026/03/03 | 3,830 | 3,830 | 3,715 | 3,715 | 47,000 |
| 2026/03/02 | 3,780 | 3,880 | 3,750 | 3,815 | 41,200 |
| 2026/02/27 | 3,780 | 3,920 | 3,750 | 3,895 | 65,200 |
| 2026/02/26 | 3,915 | 3,945 | 3,830 | 3,850 | 64,700 |
| 2026/02/25 | 3,860 | 3,950 | 3,825 | 3,925 | 40,600 |
| 2026/02/24 | 3,880 | 3,905 | 3,820 | 3,855 | 24,100 |
| 2026/02/20 | 3,775 | 3,865 | 3,755 | 3,840 | 28,700 |
| 2026/02/19 | 3,835 | 3,840 | 3,780 | 3,800 | 29,500 |
| 2026/02/18 | 3,765 | 3,835 | 3,760 | 3,810 | 37,500 |
| 2026/02/17 | 3,725 | 3,805 | 3,675 | 3,780 | 62,100 |
| 2026/02/16 | 3,745 | 3,745 | 3,635 | 3,690 | 27,100 |
| 2026/02/13 | 3,875 | 3,880 | 3,670 | 3,745 | 61,200 |
| 2026/02/12 | 3,800 | 3,975 | 3,775 | 3,910 | 68,500 |
| 2026/02/10 | 3,810 | 3,815 | 3,760 | 3,765 | 33,200 |
| 2026/02/09 | 3,785 | 3,835 | 3,735 | 3,805 | 55,100 |
| 2026/02/06 | 3,675 | 3,705 | 3,655 | 3,680 | 33,400 |
| 2026/02/05 | 3,685 | 3,780 | 3,680 | 3,725 | 36,300 |
| 2026/02/04 | 3,755 | 3,765 | 3,685 | 3,685 | 52,200 |
| 2026/02/03 | 3,715 | 3,800 | 3,705 | 3,745 | 38,100 |
| 2026/02/02 | 3,675 | 3,725 | 3,665 | 3,665 | 34,100 |
| 2026/01/30 | 3,625 | 3,715 | 3,595 | 3,665 | 52,900 |
| 2026/01/29 | 3,570 | 3,645 | 3,545 | 3,625 | 36,300 |
| 2026/01/28 | 3,590 | 3,620 | 3,575 | 3,575 | 22,800 |
| 2026/01/27 | 3,600 | 3,655 | 3,585 | 3,605 | 22,700 |
| 2026/01/26 | 3,650 | 3,665 | 3,580 | 3,630 | 40,700 |
| 2026/01/23 | 3,700 | 3,725 | 3,675 | 3,695 | 35,100 |
| 2026/01/22 | 3,595 | 3,695 | 3,595 | 3,665 | 20,200 |
| 2026/01/21 | 3,570 | 3,645 | 3,565 | 3,595 | 22,400 |
| 2026/01/20 | 3,600 | 3,625 | 3,555 | 3,585 | 43,900 |
| 2026/01/19 | 3,690 | 3,705 | 3,620 | 3,655 | 22,300 |
| 2026/01/16 | 3,620 | 3,710 | 3,605 | 3,695 | 33,400 |
| 2026/01/15 | 3,625 | 3,665 | 3,600 | 3,645 | 19,800 |
| 2026/01/14 | 3,585 | 3,665 | 3,575 | 3,630 | 29,700 |
| 2026/01/13 | 3,640 | 3,660 | 3,605 | 3,620 | 35,700 |
| 2026/01/09 | 3,525 | 3,590 | 3,525 | 3,550 | 20,000 |
| 2026/01/08 | 3,520 | 3,595 | 3,520 | 3,520 | 41,600 |
| 2026/01/07 | 3,565 | 3,620 | 3,550 | 3,570 | 24,600 |
| 2026/01/06 | 3,525 | 3,600 | 3,525 | 3,565 | 24,000 |
| 2026/01/05 | 3,585 | 3,645 | 3,520 | 3,525 | 44,700 |