6517 デンヨー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-10 | 2,572 | 2,580 | 2,536 | 2,565 | 13,800 | 2,565 |
| 2024-10-09 | 2,593 | 2,593 | 2,529 | 2,570 | 12,600 | 2,570 |
| 2024-10-08 | 2,575 | 2,607 | 2,540 | 2,572 | 16,200 | 2,572 |
| 2024-10-07 | 2,670 | 2,670 | 2,625 | 2,625 | 17,000 | 2,625 |
| 2024-10-04 | 2,632 | 2,669 | 2,618 | 2,622 | 20,800 | 2,622 |
| 2024-10-03 | 2,645 | 2,666 | 2,604 | 2,615 | 19,000 | 2,615 |
| 2024-10-02 | 2,604 | 2,640 | 2,571 | 2,595 | 35,600 | 2,595 |
| 2024-10-01 | 2,578 | 2,668 | 2,577 | 2,631 | 21,000 | 2,631 |
| 2024-09-30 | 2,557 | 2,600 | 2,521 | 2,574 | 20,500 | 2,574 |
| 2024-09-27 | 2,650 | 2,650 | 2,579 | 2,607 | 29,300 | 2,607 |
| 2024-09-26 | 2,556 | 2,648 | 2,540 | 2,648 | 30,300 | 2,648 |
| 2024-09-25 | 2,548 | 2,563 | 2,520 | 2,555 | 12,900 | 2,555 |
| 2024-09-24 | 2,540 | 2,556 | 2,522 | 2,531 | 11,000 | 2,531 |
| 2024-09-20 | 2,544 | 2,544 | 2,494 | 2,504 | 16,600 | 2,504 |
| 2024-09-19 | 2,441 | 2,530 | 2,441 | 2,502 | 37,900 | 2,502 |
| 2024-09-18 | 2,399 | 2,429 | 2,383 | 2,408 | 22,000 | 2,408 |
| 2024-09-17 | 2,424 | 2,424 | 2,346 | 2,399 | 19,400 | 2,399 |
| 2024-09-13 | 2,418 | 2,446 | 2,382 | 2,397 | 25,200 | 2,397 |
| 2024-09-12 | 2,411 | 2,447 | 2,397 | 2,435 | 23,400 | 2,435 |
| 2024-09-11 | 2,400 | 2,433 | 2,313 | 2,351 | 25,500 | 2,351 |
| 2024-09-10 | 2,446 | 2,463 | 2,398 | 2,400 | 16,900 | 2,400 |
| 2024-09-09 | 2,424 | 2,474 | 2,411 | 2,446 | 21,000 | 2,446 |
| 2024-09-06 | 2,584 | 2,584 | 2,449 | 2,474 | 21,200 | 2,474 |
| 2024-09-05 | 2,563 | 2,601 | 2,524 | 2,537 | 19,100 | 2,537 |
| 2024-09-04 | 2,559 | 2,600 | 2,535 | 2,549 | 26,400 | 2,549 |
| 2024-09-03 | 2,628 | 2,655 | 2,609 | 2,609 | 12,400 | 2,609 |
| 2024-09-02 | 2,657 | 2,659 | 2,581 | 2,605 | 17,200 | 2,605 |
| 2024-08-30 | 2,600 | 2,690 | 2,573 | 2,660 | 30,400 | 2,660 |
| 2024-08-29 | 2,621 | 2,638 | 2,582 | 2,597 | 13,500 | 2,597 |
| 2024-08-28 | 2,630 | 2,651 | 2,580 | 2,613 | 15,700 | 2,613 |
| 2024-08-27 | 2,590 | 2,628 | 2,574 | 2,624 | 10,500 | 2,624 |
| 2024-08-26 | 2,563 | 2,595 | 2,552 | 2,574 | 10,900 | 2,574 |
| 2024-08-23 | 2,540 | 2,550 | 2,524 | 2,527 | 9,200 | 2,527 |
| 2024-08-22 | 2,521 | 2,554 | 2,500 | 2,521 | 8,300 | 2,521 |
| 2024-08-21 | 2,539 | 2,544 | 2,508 | 2,521 | 14,800 | 2,521 |
| 2024-08-20 | 2,593 | 2,593 | 2,534 | 2,568 | 14,000 | 2,568 |
| 2024-08-19 | 2,610 | 2,632 | 2,516 | 2,535 | 17,800 | 2,535 |
| 2024-08-16 | 2,581 | 2,634 | 2,574 | 2,610 | 17,600 | 2,610 |
| 2024-08-15 | 2,576 | 2,636 | 2,545 | 2,581 | 30,600 | 2,581 |
| 2024-08-14 | 2,541 | 2,580 | 2,520 | 2,537 | 22,000 | 2,537 |
| 2024-08-13 | 2,700 | 2,700 | 2,489 | 2,536 | 41,900 | 2,536 |
| 2024-08-09 | 2,816 | 2,816 | 2,572 | 2,620 | 92,300 | 2,620 |
| 2024-08-08 | 2,284 | 2,451 | 2,284 | 2,316 | 23,900 | 2,316 |
| 2024-08-07 | 2,182 | 2,378 | 2,182 | 2,288 | 19,800 | 2,288 |
| 2024-08-06 | 2,156 | 2,313 | 2,156 | 2,232 | 17,500 | 2,232 |
| 2024-08-05 | 2,290 | 2,340 | 2,105 | 2,105 | 31,100 | 2,105 |
| 2024-08-02 | 2,493 | 2,527 | 2,451 | 2,452 | 30,100 | 2,452 |
| 2024-08-01 | 2,655 | 2,655 | 2,580 | 2,580 | 16,400 | 2,580 |
| 2024-07-31 | 2,569 | 2,680 | 2,569 | 2,680 | 13,900 | 2,680 |
| 2024-07-30 | 2,686 | 2,686 | 2,589 | 2,619 | 34,800 | 2,619 |
| 2024-07-29 | 2,710 | 2,754 | 2,661 | 2,710 | 25,700 | 2,710 |
| 2024-07-26 | 2,701 | 2,721 | 2,684 | 2,684 | 7,300 | 2,684 |
| 2024-07-25 | 2,681 | 2,720 | 2,640 | 2,675 | 17,000 | 2,675 |
| 2024-07-24 | 2,722 | 2,797 | 2,672 | 2,689 | 15,300 | 2,689 |
| 2024-07-23 | 2,739 | 2,789 | 2,739 | 2,758 | 4,500 | 2,758 |
| 2024-07-22 | 2,824 | 2,842 | 2,738 | 2,738 | 9,700 | 2,738 |
| 2024-07-19 | 2,877 | 2,920 | 2,824 | 2,824 | 11,700 | 2,824 |
| 2024-07-18 | 2,850 | 2,886 | 2,823 | 2,854 | 13,700 | 2,854 |
| 2024-07-17 | 2,860 | 2,904 | 2,833 | 2,858 | 12,200 | 2,858 |
| 2024-07-16 | 2,827 | 2,860 | 2,822 | 2,858 | 7,300 | 2,858 |
| 2024-07-12 | 2,776 | 2,842 | 2,761 | 2,827 | 15,900 | 2,827 |
| 2024-07-11 | 2,790 | 2,821 | 2,751 | 2,791 | 16,300 | 2,791 |
| 2024-07-10 | 2,670 | 2,771 | 2,650 | 2,744 | 44,900 | 2,744 |
| 2024-07-09 | 2,660 | 2,665 | 2,634 | 2,652 | 30,100 | 2,652 |
| 2024-07-08 | 2,652 | 2,659 | 2,631 | 2,644 | 20,500 | 2,644 |
| 2024-07-05 | 2,721 | 2,722 | 2,655 | 2,675 | 22,000 | 2,675 |
| 2024-07-04 | 2,774 | 2,775 | 2,730 | 2,744 | 13,800 | 2,744 |
| 2024-07-03 | 2,803 | 2,805 | 2,774 | 2,774 | 12,200 | 2,774 |
| 2024-07-02 | 2,797 | 2,822 | 2,781 | 2,782 | 25,500 | 2,782 |
| 2024-07-01 | 2,929 | 2,930 | 2,829 | 2,829 | 20,000 | 2,829 |
| 2024-06-28 | 2,919 | 2,945 | 2,838 | 2,920 | 34,000 | 2,920 |
| 2024-06-27 | 2,945 | 2,945 | 2,888 | 2,919 | 26,000 | 2,919 |
| 2024-06-26 | 2,940 | 2,959 | 2,919 | 2,945 | 21,900 | 2,945 |
| 2024-06-25 | 2,868 | 2,922 | 2,850 | 2,911 | 21,100 | 2,911 |
| 2024-06-24 | 2,884 | 2,884 | 2,854 | 2,866 | 16,400 | 2,866 |
| 2024-06-21 | 2,870 | 2,873 | 2,831 | 2,847 | 21,800 | 2,847 |
| 2024-06-20 | 2,809 | 2,882 | 2,804 | 2,858 | 22,900 | 2,858 |
| 2024-06-19 | 2,796 | 2,845 | 2,777 | 2,809 | 12,200 | 2,809 |
| 2024-06-18 | 2,761 | 2,817 | 2,761 | 2,801 | 12,700 | 2,801 |
| 2024-06-17 | 2,738 | 2,738 | 2,686 | 2,721 | 15,100 | 2,721 |
| 2024-06-14 | 2,680 | 2,839 | 2,680 | 2,788 | 29,100 | 2,788 |
| 2024-06-13 | 2,776 | 2,776 | 2,680 | 2,680 | 31,600 | 2,680 |
| 2024-06-12 | 2,764 | 2,827 | 2,707 | 2,785 | 19,700 | 2,785 |
| 2024-06-11 | 2,768 | 2,768 | 2,711 | 2,723 | 9,100 | 2,723 |
| 2024-06-10 | 2,760 | 2,763 | 2,720 | 2,753 | 23,200 | 2,753 |
| 2024-06-07 | 2,713 | 2,764 | 2,713 | 2,763 | 15,800 | 2,763 |
| 2024-06-06 | 2,714 | 2,714 | 2,681 | 2,701 | 14,300 | 2,701 |
| 2024-06-05 | 2,651 | 2,703 | 2,651 | 2,686 | 11,800 | 2,686 |
| 2024-06-04 | 2,707 | 2,707 | 2,655 | 2,664 | 9,500 | 2,664 |
| 2024-06-03 | 2,659 | 2,708 | 2,654 | 2,708 | 19,400 | 2,708 |
| 2024-05-31 | 2,648 | 2,670 | 2,611 | 2,670 | 20,400 | 2,670 |
| 2024-05-30 | 2,559 | 2,645 | 2,558 | 2,645 | 19,700 | 2,645 |
| 2024-05-29 | 2,606 | 2,622 | 2,564 | 2,576 | 29,400 | 2,576 |
| 2024-05-28 | 2,615 | 2,643 | 2,601 | 2,606 | 27,400 | 2,606 |
| 2024-05-27 | 2,600 | 2,631 | 2,600 | 2,631 | 18,300 | 2,631 |
| 2024-05-24 | 2,606 | 2,657 | 2,600 | 2,600 | 30,300 | 2,600 |
| 2024-05-23 | 2,602 | 2,650 | 2,589 | 2,645 | 15,900 | 2,645 |
| 2024-05-22 | 2,652 | 2,652 | 2,550 | 2,602 | 17,400 | 2,602 |
| 2024-05-21 | 2,650 | 2,697 | 2,641 | 2,649 | 26,000 | 2,649 |
| 2024-05-20 | 2,623 | 2,658 | 2,614 | 2,641 | 23,900 | 2,641 |
| 2024-05-17 | 2,625 | 2,627 | 2,592 | 2,627 | 7,200 | 2,627 |
| 2024-05-16 | 2,660 | 2,660 | 2,576 | 2,596 | 20,600 | 2,596 |
| 2024-05-15 | 2,614 | 2,660 | 2,614 | 2,642 | 39,700 | 2,642 |
| 2024-05-14 | 2,596 | 2,620 | 2,588 | 2,613 | 32,600 | 2,613 |
| 2024-05-13 | 2,608 | 2,617 | 2,591 | 2,602 | 32,100 | 2,602 |
| 2024-05-10 | 2,579 | 2,610 | 2,550 | 2,585 | 46,800 | 2,585 |
| 2024-05-09 | 2,515 | 2,707 | 2,485 | 2,607 | 95,600 | 2,607 |
| 2024-05-08 | 2,478 | 2,510 | 2,466 | 2,500 | 31,100 | 2,500 |
| 2024-05-07 | 2,500 | 2,506 | 2,439 | 2,466 | 51,400 | 2,466 |
| 2024-05-02 | 2,508 | 2,532 | 2,464 | 2,483 | 112,500 | 2,483 |
| 2024-05-01 | 2,351 | 2,582 | 2,320 | 2,578 | 205,000 | 2,578 |
| 2024-04-30 | 2,264 | 2,381 | 2,264 | 2,377 | 44,000 | 2,377 |
| 2024-04-26 | 2,259 | 2,264 | 2,224 | 2,264 | 13,800 | 2,264 |
| 2024-04-25 | 2,273 | 2,300 | 2,259 | 2,259 | 12,100 | 2,259 |
| 2024-04-24 | 2,260 | 2,286 | 2,257 | 2,276 | 12,300 | 2,276 |
| 2024-04-23 | 2,271 | 2,271 | 2,236 | 2,252 | 9,500 | 2,252 |
| 2024-04-22 | 2,239 | 2,256 | 2,229 | 2,249 | 12,300 | 2,249 |
| 2024-04-19 | 2,275 | 2,275 | 2,180 | 2,207 | 30,200 | 2,207 |
| 2024-04-18 | 2,277 | 2,305 | 2,270 | 2,301 | 11,200 | 2,301 |
| 2024-04-17 | 2,318 | 2,319 | 2,269 | 2,273 | 12,600 | 2,273 |
| 2024-04-16 | 2,350 | 2,362 | 2,304 | 2,312 | 21,600 | 2,312 |
| 2024-04-15 | 2,366 | 2,389 | 2,364 | 2,379 | 11,400 | 2,379 |
| 2024-04-12 | 2,412 | 2,412 | 2,385 | 2,386 | 15,100 | 2,386 |
| 2024-04-11 | 2,376 | 2,410 | 2,358 | 2,410 | 18,600 | 2,410 |
| 2024-04-10 | 2,360 | 2,381 | 2,360 | 2,376 | 9,700 | 2,376 |
| 2024-04-09 | 2,310 | 2,352 | 2,310 | 2,345 | 15,700 | 2,345 |
| 2024-04-08 | 2,277 | 2,310 | 2,277 | 2,310 | 15,200 | 2,310 |
| 2024-04-05 | 2,255 | 2,271 | 2,244 | 2,270 | 14,800 | 2,270 |
| 2024-04-04 | 2,241 | 2,281 | 2,231 | 2,262 | 28,500 | 2,262 |
| 2024-04-03 | 2,230 | 2,260 | 2,225 | 2,236 | 24,900 | 2,236 |
| 2024-04-02 | 2,284 | 2,305 | 2,246 | 2,246 | 24,200 | 2,246 |
| 2024-04-01 | 2,345 | 2,353 | 2,284 | 2,294 | 23,400 | 2,294 |
| 2024-03-29 | 2,345 | 2,377 | 2,318 | 2,324 | 23,500 | 2,324 |
| 2024-03-28 | 2,375 | 2,394 | 2,321 | 2,343 | 35,500 | 2,343 |
| 2024-03-27 | 2,386 | 2,444 | 2,370 | 2,427 | 118,200 | 2,427 |
| 2024-03-26 | 2,330 | 2,383 | 2,330 | 2,377 | 56,100 | 2,377 |
| 2024-03-25 | 2,359 | 2,405 | 2,348 | 2,356 | 61,200 | 2,356 |
| 2024-03-22 | 2,373 | 2,383 | 2,342 | 2,373 | 48,400 | 2,373 |
| 2024-03-21 | 2,386 | 2,390 | 2,367 | 2,375 | 47,500 | 2,375 |
| 2024-03-19 | 2,320 | 2,365 | 2,320 | 2,365 | 33,000 | 2,365 |
| 2024-03-18 | 2,391 | 2,392 | 2,353 | 2,356 | 36,200 | 2,356 |
| 2024-03-15 | 2,387 | 2,395 | 2,356 | 2,364 | 24,000 | 2,364 |
| 2024-03-14 | 2,350 | 2,399 | 2,345 | 2,390 | 40,000 | 2,390 |
| 2024-03-13 | 2,400 | 2,405 | 2,349 | 2,369 | 23,800 | 2,369 |
| 2024-03-12 | 2,348 | 2,399 | 2,299 | 2,398 | 32,700 | 2,398 |
| 2024-03-11 | 2,345 | 2,375 | 2,327 | 2,361 | 29,600 | 2,361 |
| 2024-03-08 | 2,343 | 2,409 | 2,343 | 2,382 | 55,000 | 2,382 |
| 2024-03-07 | 2,429 | 2,430 | 2,351 | 2,368 | 22,200 | 2,368 |
| 2024-03-06 | 2,372 | 2,435 | 2,365 | 2,425 | 44,600 | 2,425 |
| 2024-03-05 | 2,331 | 2,380 | 2,320 | 2,380 | 19,300 | 2,380 |
| 2024-03-04 | 2,386 | 2,388 | 2,330 | 2,342 | 23,000 | 2,342 |
| 2024-03-01 | 2,336 | 2,364 | 2,335 | 2,363 | 19,000 | 2,363 |
| 2024-02-29 | 2,337 | 2,347 | 2,324 | 2,330 | 18,300 | 2,330 |
| 2024-02-28 | 2,325 | 2,348 | 2,318 | 2,337 | 19,900 | 2,337 |
| 2024-02-27 | 2,282 | 2,346 | 2,282 | 2,322 | 19,500 | 2,322 |
| 2024-02-26 | 2,334 | 2,350 | 2,299 | 2,310 | 23,900 | 2,310 |
| 2024-02-22 | 2,344 | 2,355 | 2,298 | 2,324 | 25,100 | 2,324 |
| 2024-02-21 | 2,322 | 2,368 | 2,322 | 2,341 | 15,200 | 2,341 |
| 2024-02-20 | 2,346 | 2,367 | 2,316 | 2,318 | 20,800 | 2,318 |
| 2024-02-19 | 2,289 | 2,365 | 2,278 | 2,342 | 36,300 | 2,342 |
| 2024-02-16 | 2,236 | 2,294 | 2,235 | 2,289 | 41,000 | 2,289 |
| 2024-02-15 | 2,246 | 2,260 | 2,195 | 2,203 | 24,500 | 2,203 |
| 2024-02-14 | 2,268 | 2,268 | 2,195 | 2,224 | 29,000 | 2,224 |
| 2024-02-13 | 2,259 | 2,283 | 2,243 | 2,264 | 26,800 | 2,264 |
| 2024-02-09 | 2,263 | 2,290 | 2,230 | 2,238 | 29,700 | 2,238 |
| 2024-02-08 | 2,305 | 2,343 | 2,252 | 2,275 | 56,500 | 2,275 |
| 2024-02-07 | 2,272 | 2,306 | 2,265 | 2,285 | 14,200 | 2,285 |
| 2024-02-06 | 2,313 | 2,313 | 2,261 | 2,273 | 23,500 | 2,273 |
| 2024-02-05 | 2,291 | 2,327 | 2,291 | 2,326 | 23,300 | 2,326 |
| 2024-02-02 | 2,265 | 2,283 | 2,250 | 2,280 | 13,000 | 2,280 |
| 2024-02-01 | 2,266 | 2,274 | 2,252 | 2,264 | 12,100 | 2,264 |
| 2024-01-31 | 2,245 | 2,287 | 2,240 | 2,285 | 19,400 | 2,285 |
| 2024-01-30 | 2,298 | 2,298 | 2,255 | 2,255 | 13,600 | 2,255 |
| 2024-01-29 | 2,269 | 2,291 | 2,269 | 2,286 | 8,200 | 2,286 |
| 2024-01-26 | 2,297 | 2,303 | 2,260 | 2,269 | 24,900 | 2,269 |
| 2024-01-25 | 2,295 | 2,344 | 2,293 | 2,319 | 22,600 | 2,319 |
| 2024-01-24 | 2,318 | 2,321 | 2,286 | 2,298 | 19,000 | 2,298 |
| 2024-01-23 | 2,319 | 2,355 | 2,314 | 2,320 | 16,900 | 2,320 |
| 2024-01-22 | 2,326 | 2,342 | 2,312 | 2,320 | 9,600 | 2,320 |
| 2024-01-19 | 2,300 | 2,346 | 2,292 | 2,318 | 31,600 | 2,318 |
| 2024-01-18 | 2,293 | 2,328 | 2,292 | 2,295 | 14,400 | 2,295 |
| 2024-01-17 | 2,316 | 2,347 | 2,267 | 2,272 | 32,200 | 2,272 |
| 2024-01-16 | 2,332 | 2,339 | 2,303 | 2,311 | 15,400 | 2,311 |
| 2024-01-15 | 2,276 | 2,350 | 2,276 | 2,341 | 21,500 | 2,341 |
| 2024-01-12 | 2,315 | 2,329 | 2,259 | 2,276 | 30,400 | 2,276 |
| 2024-01-11 | 2,375 | 2,381 | 2,311 | 2,315 | 39,600 | 2,315 |
| 2024-01-10 | 2,356 | 2,388 | 2,338 | 2,351 | 22,500 | 2,351 |
| 2024-01-09 | 2,345 | 2,388 | 2,340 | 2,356 | 22,000 | 2,356 |
| 2024-01-05 | 2,386 | 2,403 | 2,321 | 2,327 | 46,300 | 2,327 |
| 2024-01-04 | 2,470 | 2,470 | 2,355 | 2,386 | 60,700 | 2,386 |
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
