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
2025-02-122,6702,6702,6402,6507,6002,650
2025-02-102,6502,6622,6282,63913,6002,639
2025-02-072,6502,6792,6412,6507,8002,650
2025-02-062,6632,6732,6222,6284,8002,628
2025-02-052,6132,6742,6132,65417,3002,654
2025-02-042,6652,6732,6042,60410,8002,604
2025-02-032,6892,7032,6152,61528,7002,615
2025-01-312,6792,6922,6662,6898,5002,689
2025-01-302,6742,6952,6632,6847,3002,684
2025-01-292,7022,7022,6602,66018,9002,660
2025-01-282,6832,7212,6702,69612,9002,696
2025-01-272,6482,6802,6482,6676,0002,667
2025-01-242,6662,6702,6422,64219,1002,642
2025-01-232,6672,6682,6492,66612,9002,666
2025-01-222,6952,6952,6542,67522,6002,675
2025-01-212,6852,7092,6562,67617,1002,676
2025-01-202,7152,7232,6822,68516,8002,685
2025-01-172,6722,6972,6482,67424,4002,674
2025-01-162,6702,7052,6702,67120,2002,671
2025-01-152,7052,7322,6572,66925,9002,669
2025-01-142,6632,7222,6632,69930,5002,699
2025-01-102,7262,7292,6752,67519,2002,675
2025-01-092,8102,8192,7522,75227,5002,752
2025-01-082,8232,8682,8022,80922,8002,809
2025-01-072,8312,8402,8032,80323,9002,803
2025-01-062,9992,9992,8212,82151,8002,821

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