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
2024-02-282,3252,3482,3182,33719,9002,337
2024-02-272,2822,3462,2822,32219,5002,322
2024-02-262,3342,3502,2992,31023,9002,310
2024-02-222,3442,3552,2982,32425,1002,324
2024-02-212,3222,3682,3222,34115,2002,341
2024-02-202,3462,3672,3162,31820,8002,318
2024-02-192,2892,3652,2782,34236,3002,342
2024-02-162,2362,2942,2352,28941,0002,289
2024-02-152,2462,2602,1952,20324,5002,203
2024-02-142,2682,2682,1952,22429,0002,224
2024-02-132,2592,2832,2432,26426,8002,264
2024-02-092,2632,2902,2302,23829,7002,238
2024-02-082,3052,3432,2522,27556,5002,275
2024-02-072,2722,3062,2652,28514,2002,285
2024-02-062,3132,3132,2612,27323,5002,273
2024-02-052,2912,3272,2912,32623,3002,326
2024-02-022,2652,2832,2502,28013,0002,280
2024-02-012,2662,2742,2522,26412,1002,264
2024-01-312,2452,2872,2402,28519,4002,285
2024-01-302,2982,2982,2552,25513,6002,255
2024-01-292,2692,2912,2692,2868,2002,286
2024-01-262,2972,3032,2602,26924,9002,269
2024-01-252,2952,3442,2932,31922,6002,319
2024-01-242,3182,3212,2862,29819,0002,298
2024-01-232,3192,3552,3142,32016,9002,320
2024-01-222,3262,3422,3122,3209,6002,320
2024-01-192,3002,3462,2922,31831,6002,318
2024-01-182,2932,3282,2922,29514,4002,295
2024-01-172,3162,3472,2672,27232,2002,272
2024-01-162,3322,3392,3032,31115,4002,311
2024-01-152,2762,3502,2762,34121,5002,341
2024-01-122,3152,3292,2592,27630,4002,276
2024-01-112,3752,3812,3112,31539,6002,315
2024-01-102,3562,3882,3382,35122,5002,351
2024-01-092,3452,3882,3402,35622,0002,356
2024-01-052,3862,4032,3212,32746,3002,327
2024-01-042,4702,4702,3552,38660,7002,386

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