6517 デンヨー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,229 | 2,229 | 2,090 | 2,132 | 60,000 | 2,132 |
| 2025-04-03 | 2,328 | 2,342 | 2,289 | 2,314 | 44,800 | 2,314 |
| 2025-04-02 | 2,417 | 2,468 | 2,416 | 2,428 | 35,800 | 2,428 |
| 2025-04-01 | 2,455 | 2,455 | 2,410 | 2,410 | 26,900 | 2,410 |
| 2025-03-31 | 2,506 | 2,510 | 2,440 | 2,440 | 46,300 | 2,440 |
| 2025-03-28 | 2,576 | 2,598 | 2,559 | 2,576 | 69,800 | 2,576 |
| 2025-03-27 | 2,576 | 2,617 | 2,575 | 2,617 | 95,100 | 2,617 |
| 2025-03-26 | 2,578 | 2,610 | 2,571 | 2,604 | 61,400 | 2,604 |
| 2025-03-25 | 2,544 | 2,580 | 2,528 | 2,574 | 47,200 | 2,574 |
| 2025-03-24 | 2,563 | 2,621 | 2,522 | 2,527 | 92,500 | 2,527 |
| 2025-03-21 | 2,512 | 2,551 | 2,510 | 2,551 | 56,500 | 2,551 |
| 2025-03-19 | 2,529 | 2,535 | 2,516 | 2,518 | 38,500 | 2,518 |
| 2025-03-18 | 2,564 | 2,584 | 2,535 | 2,535 | 57,100 | 2,535 |
| 2025-03-17 | 2,570 | 2,594 | 2,558 | 2,582 | 34,500 | 2,582 |
| 2025-03-14 | 2,514 | 2,587 | 2,514 | 2,570 | 44,800 | 2,570 |
| 2025-03-13 | 2,530 | 2,551 | 2,525 | 2,539 | 55,700 | 2,539 |
| 2025-03-12 | 2,582 | 2,618 | 2,543 | 2,560 | 46,200 | 2,560 |
| 2025-03-11 | 2,631 | 2,643 | 2,572 | 2,590 | 37,600 | 2,590 |
| 2025-03-10 | 2,680 | 2,700 | 2,657 | 2,660 | 21,700 | 2,660 |
| 2025-03-07 | 2,697 | 2,729 | 2,652 | 2,680 | 31,300 | 2,680 |
| 2025-03-06 | 2,672 | 2,725 | 2,657 | 2,716 | 27,400 | 2,716 |
| 2025-03-05 | 2,656 | 2,670 | 2,641 | 2,656 | 20,300 | 2,656 |
| 2025-03-04 | 2,663 | 2,669 | 2,637 | 2,640 | 22,600 | 2,640 |
| 2025-03-03 | 2,663 | 2,680 | 2,641 | 2,663 | 21,600 | 2,663 |
| 2025-02-28 | 2,606 | 2,639 | 2,573 | 2,613 | 20,000 | 2,613 |
| 2025-02-27 | 2,585 | 2,610 | 2,584 | 2,610 | 19,700 | 2,610 |
| 2025-02-26 | 2,605 | 2,605 | 2,557 | 2,592 | 21,200 | 2,592 |
| 2025-02-25 | 2,575 | 2,625 | 2,558 | 2,605 | 19,800 | 2,605 |
| 2025-02-21 | 2,611 | 2,625 | 2,575 | 2,596 | 20,000 | 2,596 |
| 2025-02-20 | 2,654 | 2,690 | 2,608 | 2,611 | 31,600 | 2,611 |
| 2025-02-19 | 2,718 | 2,718 | 2,679 | 2,681 | 15,100 | 2,681 |
| 2025-02-18 | 2,652 | 2,759 | 2,652 | 2,706 | 29,600 | 2,706 |
| 2025-02-17 | 2,650 | 2,695 | 2,650 | 2,682 | 22,000 | 2,682 |
| 2025-02-14 | 2,721 | 2,774 | 2,646 | 2,647 | 28,900 | 2,647 |
| 2025-02-13 | 2,681 | 2,750 | 2,635 | 2,671 | 43,700 | 2,671 |
| 2025-02-12 | 2,670 | 2,670 | 2,640 | 2,650 | 7,600 | 2,650 |
| 2025-02-10 | 2,650 | 2,662 | 2,628 | 2,639 | 13,600 | 2,639 |
| 2025-02-07 | 2,650 | 2,679 | 2,641 | 2,650 | 7,800 | 2,650 |
| 2025-02-06 | 2,663 | 2,673 | 2,622 | 2,628 | 4,800 | 2,628 |
| 2025-02-05 | 2,613 | 2,674 | 2,613 | 2,654 | 17,300 | 2,654 |
| 2025-02-04 | 2,665 | 2,673 | 2,604 | 2,604 | 10,800 | 2,604 |
| 2025-02-03 | 2,689 | 2,703 | 2,615 | 2,615 | 28,700 | 2,615 |
| 2025-01-31 | 2,679 | 2,692 | 2,666 | 2,689 | 8,500 | 2,689 |
| 2025-01-30 | 2,674 | 2,695 | 2,663 | 2,684 | 7,300 | 2,684 |
| 2025-01-29 | 2,702 | 2,702 | 2,660 | 2,660 | 18,900 | 2,660 |
| 2025-01-28 | 2,683 | 2,721 | 2,670 | 2,696 | 12,900 | 2,696 |
| 2025-01-27 | 2,648 | 2,680 | 2,648 | 2,667 | 6,000 | 2,667 |
| 2025-01-24 | 2,666 | 2,670 | 2,642 | 2,642 | 19,100 | 2,642 |
| 2025-01-23 | 2,667 | 2,668 | 2,649 | 2,666 | 12,900 | 2,666 |
| 2025-01-22 | 2,695 | 2,695 | 2,654 | 2,675 | 22,600 | 2,675 |
| 2025-01-21 | 2,685 | 2,709 | 2,656 | 2,676 | 17,100 | 2,676 |
| 2025-01-20 | 2,715 | 2,723 | 2,682 | 2,685 | 16,800 | 2,685 |
| 2025-01-17 | 2,672 | 2,697 | 2,648 | 2,674 | 24,400 | 2,674 |
| 2025-01-16 | 2,670 | 2,705 | 2,670 | 2,671 | 20,200 | 2,671 |
| 2025-01-15 | 2,705 | 2,732 | 2,657 | 2,669 | 25,900 | 2,669 |
| 2025-01-14 | 2,663 | 2,722 | 2,663 | 2,699 | 30,500 | 2,699 |
| 2025-01-10 | 2,726 | 2,729 | 2,675 | 2,675 | 19,200 | 2,675 |
| 2025-01-09 | 2,810 | 2,819 | 2,752 | 2,752 | 27,500 | 2,752 |
| 2025-01-08 | 2,823 | 2,868 | 2,802 | 2,809 | 22,800 | 2,809 |
| 2025-01-07 | 2,831 | 2,840 | 2,803 | 2,803 | 23,900 | 2,803 |
| 2025-01-06 | 2,999 | 2,999 | 2,821 | 2,821 | 51,800 | 2,821 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株