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 |
---|---|---|---|---|---|---|
2023-06-09 | 1,898 | 1,915 | 1,891 | 1,909 | 62,000 | 1,909 |
2023-06-08 | 1,885 | 1,920 | 1,877 | 1,888 | 34,300 | 1,888 |
2023-06-07 | 1,908 | 1,923 | 1,892 | 1,902 | 49,400 | 1,902 |
2023-06-06 | 1,874 | 1,917 | 1,874 | 1,908 | 19,600 | 1,908 |
2023-06-05 | 1,908 | 1,924 | 1,882 | 1,894 | 34,600 | 1,894 |
2023-06-02 | 1,840 | 1,904 | 1,840 | 1,902 | 41,600 | 1,902 |
2023-06-01 | 1,801 | 1,846 | 1,800 | 1,836 | 41,800 | 1,836 |
2023-05-31 | 1,860 | 1,874 | 1,817 | 1,826 | 58,600 | 1,826 |
2023-05-30 | 1,900 | 1,901 | 1,871 | 1,889 | 44,500 | 1,889 |
2023-05-29 | 1,951 | 1,953 | 1,915 | 1,917 | 22,100 | 1,917 |
2023-05-26 | 1,914 | 1,945 | 1,904 | 1,935 | 24,300 | 1,935 |
2023-05-25 | 1,933 | 1,933 | 1,915 | 1,929 | 23,200 | 1,929 |
2023-05-24 | 1,949 | 1,959 | 1,936 | 1,952 | 14,400 | 1,952 |
2023-05-23 | 1,966 | 1,980 | 1,945 | 1,954 | 30,900 | 1,954 |
2023-05-22 | 1,952 | 1,965 | 1,937 | 1,960 | 16,600 | 1,960 |
2023-05-19 | 1,937 | 1,966 | 1,936 | 1,951 | 25,300 | 1,951 |
2023-05-18 | 1,945 | 1,945 | 1,923 | 1,935 | 32,400 | 1,935 |
2023-05-17 | 1,983 | 1,983 | 1,943 | 1,945 | 30,100 | 1,945 |
2023-05-16 | 1,990 | 1,993 | 1,970 | 1,983 | 27,600 | 1,983 |
2023-05-15 | 1,958 | 1,999 | 1,958 | 1,973 | 26,100 | 1,973 |
2023-05-12 | 1,940 | 1,981 | 1,924 | 1,938 | 38,500 | 1,938 |
2023-05-11 | 1,967 | 1,994 | 1,910 | 1,927 | 50,300 | 1,927 |
2023-05-10 | 1,994 | 1,995 | 1,953 | 1,959 | 43,800 | 1,959 |
2023-05-09 | 1,959 | 2,000 | 1,959 | 1,995 | 40,800 | 1,995 |
2023-05-08 | 1,904 | 1,964 | 1,904 | 1,941 | 44,000 | 1,941 |
2023-05-02 | 1,910 | 1,913 | 1,883 | 1,904 | 37,800 | 1,904 |
2023-05-01 | 1,905 | 1,916 | 1,863 | 1,915 | 64,100 | 1,915 |
2023-04-28 | 1,868 | 1,904 | 1,859 | 1,895 | 123,500 | 1,895 |
2023-04-27 | 1,760 | 1,863 | 1,734 | 1,850 | 152,000 | 1,850 |
2023-04-26 | 1,785 | 1,785 | 1,742 | 1,765 | 25,800 | 1,765 |
2023-04-25 | 1,778 | 1,801 | 1,778 | 1,790 | 26,400 | 1,790 |
2023-04-24 | 1,785 | 1,797 | 1,766 | 1,769 | 21,800 | 1,769 |
2023-04-21 | 1,747 | 1,781 | 1,746 | 1,780 | 28,700 | 1,780 |
2023-04-20 | 1,740 | 1,755 | 1,735 | 1,747 | 30,100 | 1,747 |
2023-04-19 | 1,756 | 1,767 | 1,741 | 1,743 | 51,300 | 1,743 |
2023-04-18 | 1,750 | 1,766 | 1,746 | 1,761 | 35,200 | 1,761 |
2023-04-17 | 1,742 | 1,743 | 1,727 | 1,737 | 19,000 | 1,737 |
2023-04-14 | 1,731 | 1,737 | 1,722 | 1,730 | 26,400 | 1,730 |
2023-04-13 | 1,716 | 1,728 | 1,708 | 1,723 | 30,300 | 1,723 |
2023-04-12 | 1,700 | 1,722 | 1,700 | 1,718 | 34,400 | 1,718 |
2023-04-11 | 1,699 | 1,702 | 1,688 | 1,698 | 24,600 | 1,698 |
2023-04-10 | 1,687 | 1,692 | 1,666 | 1,678 | 15,800 | 1,678 |
2023-04-07 | 1,660 | 1,693 | 1,660 | 1,671 | 27,700 | 1,671 |
2023-04-06 | 1,657 | 1,667 | 1,640 | 1,642 | 31,800 | 1,642 |
2023-04-05 | 1,733 | 1,745 | 1,684 | 1,686 | 38,300 | 1,686 |
2023-04-04 | 1,734 | 1,759 | 1,710 | 1,754 | 41,400 | 1,754 |
2023-04-03 | 1,714 | 1,737 | 1,693 | 1,737 | 32,100 | 1,737 |
2023-03-31 | 1,682 | 1,709 | 1,678 | 1,701 | 37,500 | 1,701 |
2023-03-30 | 1,649 | 1,690 | 1,649 | 1,681 | 46,000 | 1,681 |
2023-03-29 | 1,654 | 1,677 | 1,646 | 1,675 | 91,200 | 1,675 |
2023-03-28 | 1,663 | 1,664 | 1,649 | 1,649 | 32,000 | 1,649 |
2023-03-27 | 1,617 | 1,669 | 1,617 | 1,660 | 77,700 | 1,660 |
2023-03-24 | 1,608 | 1,618 | 1,589 | 1,614 | 78,800 | 1,614 |
2023-03-23 | 1,598 | 1,615 | 1,583 | 1,614 | 36,500 | 1,614 |
2023-03-22 | 1,563 | 1,616 | 1,563 | 1,610 | 45,800 | 1,610 |
2023-03-20 | 1,571 | 1,572 | 1,550 | 1,550 | 52,400 | 1,550 |
2023-03-17 | 1,598 | 1,624 | 1,578 | 1,579 | 87,000 | 1,579 |
2023-03-16 | 1,612 | 1,616 | 1,586 | 1,598 | 37,900 | 1,598 |
2023-03-15 | 1,621 | 1,668 | 1,621 | 1,652 | 51,800 | 1,652 |
2023-03-14 | 1,617 | 1,624 | 1,598 | 1,618 | 42,100 | 1,618 |
2023-03-13 | 1,654 | 1,679 | 1,633 | 1,639 | 42,600 | 1,639 |
2023-03-10 | 1,679 | 1,702 | 1,670 | 1,670 | 87,800 | 1,670 |
2023-03-09 | 1,718 | 1,729 | 1,706 | 1,719 | 28,600 | 1,719 |
2023-03-08 | 1,681 | 1,722 | 1,680 | 1,715 | 24,000 | 1,715 |
2023-03-07 | 1,698 | 1,703 | 1,677 | 1,695 | 46,200 | 1,695 |
2023-03-06 | 1,650 | 1,686 | 1,649 | 1,683 | 77,600 | 1,683 |
2023-03-03 | 1,605 | 1,616 | 1,595 | 1,616 | 44,700 | 1,616 |
2023-03-02 | 1,580 | 1,608 | 1,579 | 1,605 | 41,800 | 1,605 |
2023-03-01 | 1,572 | 1,587 | 1,572 | 1,579 | 17,400 | 1,579 |
2023-02-28 | 1,580 | 1,590 | 1,578 | 1,581 | 13,800 | 1,581 |
2023-02-27 | 1,570 | 1,581 | 1,570 | 1,580 | 39,200 | 1,580 |
2023-02-24 | 1,552 | 1,576 | 1,551 | 1,576 | 29,500 | 1,576 |
2023-02-22 | 1,570 | 1,570 | 1,543 | 1,552 | 12,800 | 1,552 |
2023-02-21 | 1,582 | 1,585 | 1,572 | 1,580 | 11,700 | 1,580 |
2023-02-20 | 1,565 | 1,594 | 1,565 | 1,583 | 14,300 | 1,583 |
2023-02-17 | 1,567 | 1,573 | 1,560 | 1,562 | 11,100 | 1,562 |
2023-02-16 | 1,559 | 1,576 | 1,559 | 1,576 | 12,400 | 1,576 |
2023-02-15 | 1,559 | 1,560 | 1,546 | 1,554 | 13,200 | 1,554 |
2023-02-14 | 1,546 | 1,564 | 1,541 | 1,552 | 27,700 | 1,552 |
2023-02-13 | 1,537 | 1,546 | 1,531 | 1,536 | 9,200 | 1,536 |
2023-02-10 | 1,542 | 1,547 | 1,526 | 1,537 | 13,100 | 1,537 |
2023-02-09 | 1,502 | 1,545 | 1,501 | 1,543 | 13,000 | 1,543 |
2023-02-08 | 1,525 | 1,527 | 1,504 | 1,518 | 8,200 | 1,518 |
2023-02-07 | 1,523 | 1,531 | 1,508 | 1,523 | 6,700 | 1,523 |
2023-02-06 | 1,500 | 1,523 | 1,500 | 1,519 | 7,300 | 1,519 |
2023-02-03 | 1,504 | 1,506 | 1,493 | 1,494 | 7,100 | 1,494 |
2023-02-02 | 1,534 | 1,534 | 1,515 | 1,517 | 7,600 | 1,517 |
2023-02-01 | 1,549 | 1,549 | 1,530 | 1,535 | 5,900 | 1,535 |
2023-01-31 | 1,525 | 1,547 | 1,525 | 1,544 | 16,100 | 1,544 |
2023-01-30 | 1,514 | 1,531 | 1,509 | 1,510 | 16,100 | 1,510 |
2023-01-27 | 1,530 | 1,530 | 1,508 | 1,518 | 16,000 | 1,518 |
2023-01-26 | 1,561 | 1,561 | 1,530 | 1,530 | 9,400 | 1,530 |
2023-01-25 | 1,548 | 1,566 | 1,539 | 1,557 | 17,700 | 1,557 |
2023-01-24 | 1,524 | 1,540 | 1,520 | 1,540 | 13,600 | 1,540 |
2023-01-23 | 1,504 | 1,527 | 1,495 | 1,526 | 17,800 | 1,526 |
2023-01-20 | 1,487 | 1,492 | 1,487 | 1,489 | 2,700 | 1,489 |
2023-01-19 | 1,490 | 1,498 | 1,481 | 1,490 | 7,300 | 1,490 |
2023-01-18 | 1,487 | 1,503 | 1,480 | 1,499 | 11,300 | 1,499 |
2023-01-17 | 1,473 | 1,492 | 1,473 | 1,487 | 9,800 | 1,487 |
2023-01-16 | 1,475 | 1,500 | 1,470 | 1,473 | 8,300 | 1,473 |
2023-01-13 | 1,500 | 1,508 | 1,488 | 1,496 | 17,300 | 1,496 |
2023-01-12 | 1,508 | 1,515 | 1,506 | 1,509 | 7,100 | 1,509 |
2023-01-11 | 1,501 | 1,510 | 1,498 | 1,508 | 11,100 | 1,508 |
2023-01-10 | 1,521 | 1,521 | 1,482 | 1,489 | 30,900 | 1,489 |
2023-01-06 | 1,495 | 1,510 | 1,495 | 1,507 | 9,100 | 1,507 |
2023-01-05 | 1,476 | 1,501 | 1,474 | 1,493 | 18,600 | 1,493 |
2023-01-04 | 1,546 | 1,546 | 1,475 | 1,476 | 29,100 | 1,476 |
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