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 |
---|---|---|---|---|---|---|
2025-02-12 | 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