6517 デンヨー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,8981,9151,8911,90962,0001,909
2023-06-081,8851,9201,8771,88834,3001,888
2023-06-071,9081,9231,8921,90249,4001,902
2023-06-061,8741,9171,8741,90819,6001,908
2023-06-051,9081,9241,8821,89434,6001,894
2023-06-021,8401,9041,8401,90241,6001,902
2023-06-011,8011,8461,8001,83641,8001,836
2023-05-311,8601,8741,8171,82658,6001,826
2023-05-301,9001,9011,8711,88944,5001,889
2023-05-291,9511,9531,9151,91722,1001,917
2023-05-261,9141,9451,9041,93524,3001,935
2023-05-251,9331,9331,9151,92923,2001,929
2023-05-241,9491,9591,9361,95214,4001,952
2023-05-231,9661,9801,9451,95430,9001,954
2023-05-221,9521,9651,9371,96016,6001,960
2023-05-191,9371,9661,9361,95125,3001,951
2023-05-181,9451,9451,9231,93532,4001,935
2023-05-171,9831,9831,9431,94530,1001,945
2023-05-161,9901,9931,9701,98327,6001,983
2023-05-151,9581,9991,9581,97326,1001,973
2023-05-121,9401,9811,9241,93838,5001,938
2023-05-111,9671,9941,9101,92750,3001,927
2023-05-101,9941,9951,9531,95943,8001,959
2023-05-091,9592,0001,9591,99540,8001,995
2023-05-081,9041,9641,9041,94144,0001,941
2023-05-021,9101,9131,8831,90437,8001,904
2023-05-011,9051,9161,8631,91564,1001,915
2023-04-281,8681,9041,8591,895123,5001,895
2023-04-271,7601,8631,7341,850152,0001,850
2023-04-261,7851,7851,7421,76525,8001,765
2023-04-251,7781,8011,7781,79026,4001,790
2023-04-241,7851,7971,7661,76921,8001,769
2023-04-211,7471,7811,7461,78028,7001,780
2023-04-201,7401,7551,7351,74730,1001,747
2023-04-191,7561,7671,7411,74351,3001,743
2023-04-181,7501,7661,7461,76135,2001,761
2023-04-171,7421,7431,7271,73719,0001,737
2023-04-141,7311,7371,7221,73026,4001,730
2023-04-131,7161,7281,7081,72330,3001,723
2023-04-121,7001,7221,7001,71834,4001,718
2023-04-111,6991,7021,6881,69824,6001,698
2023-04-101,6871,6921,6661,67815,8001,678
2023-04-071,6601,6931,6601,67127,7001,671
2023-04-061,6571,6671,6401,64231,8001,642
2023-04-051,7331,7451,6841,68638,3001,686
2023-04-041,7341,7591,7101,75441,4001,754
2023-04-031,7141,7371,6931,73732,1001,737
2023-03-311,6821,7091,6781,70137,5001,701
2023-03-301,6491,6901,6491,68146,0001,681
2023-03-291,6541,6771,6461,67591,2001,675
2023-03-281,6631,6641,6491,64932,0001,649
2023-03-271,6171,6691,6171,66077,7001,660
2023-03-241,6081,6181,5891,61478,8001,614
2023-03-231,5981,6151,5831,61436,5001,614
2023-03-221,5631,6161,5631,61045,8001,610
2023-03-201,5711,5721,5501,55052,4001,550
2023-03-171,5981,6241,5781,57987,0001,579
2023-03-161,6121,6161,5861,59837,9001,598
2023-03-151,6211,6681,6211,65251,8001,652
2023-03-141,6171,6241,5981,61842,1001,618
2023-03-131,6541,6791,6331,63942,6001,639
2023-03-101,6791,7021,6701,67087,8001,670
2023-03-091,7181,7291,7061,71928,6001,719
2023-03-081,6811,7221,6801,71524,0001,715
2023-03-071,6981,7031,6771,69546,2001,695
2023-03-061,6501,6861,6491,68377,6001,683
2023-03-031,6051,6161,5951,61644,7001,616
2023-03-021,5801,6081,5791,60541,8001,605
2023-03-011,5721,5871,5721,57917,4001,579
2023-02-281,5801,5901,5781,58113,8001,581
2023-02-271,5701,5811,5701,58039,2001,580
2023-02-241,5521,5761,5511,57629,5001,576
2023-02-221,5701,5701,5431,55212,8001,552
2023-02-211,5821,5851,5721,58011,7001,580
2023-02-201,5651,5941,5651,58314,3001,583
2023-02-171,5671,5731,5601,56211,1001,562
2023-02-161,5591,5761,5591,57612,4001,576
2023-02-151,5591,5601,5461,55413,2001,554
2023-02-141,5461,5641,5411,55227,7001,552
2023-02-131,5371,5461,5311,5369,2001,536
2023-02-101,5421,5471,5261,53713,1001,537
2023-02-091,5021,5451,5011,54313,0001,543
2023-02-081,5251,5271,5041,5188,2001,518
2023-02-071,5231,5311,5081,5236,7001,523
2023-02-061,5001,5231,5001,5197,3001,519
2023-02-031,5041,5061,4931,4947,1001,494
2023-02-021,5341,5341,5151,5177,6001,517
2023-02-011,5491,5491,5301,5355,9001,535
2023-01-311,5251,5471,5251,54416,1001,544
2023-01-301,5141,5311,5091,51016,1001,510
2023-01-271,5301,5301,5081,51816,0001,518
2023-01-261,5611,5611,5301,5309,4001,530
2023-01-251,5481,5661,5391,55717,7001,557
2023-01-241,5241,5401,5201,54013,6001,540
2023-01-231,5041,5271,4951,52617,8001,526
2023-01-201,4871,4921,4871,4892,7001,489
2023-01-191,4901,4981,4811,4907,3001,490
2023-01-181,4871,5031,4801,49911,3001,499
2023-01-171,4731,4921,4731,4879,8001,487
2023-01-161,4751,5001,4701,4738,3001,473
2023-01-131,5001,5081,4881,49617,3001,496
2023-01-121,5081,5151,5061,5097,1001,509
2023-01-111,5011,5101,4981,50811,1001,508
2023-01-101,5211,5211,4821,48930,9001,489
2023-01-061,4951,5101,4951,5079,1001,507
2023-01-051,4761,5011,4741,49318,6001,493
2023-01-041,5461,5461,4751,47629,1001,476

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