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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,273 | 2,300 | 2,259 | 2,259 | 12,100 | 2,259 |
| 2024-04-24 | 2,260 | 2,286 | 2,257 | 2,276 | 12,300 | 2,276 |
| 2024-04-23 | 2,271 | 2,271 | 2,236 | 2,252 | 9,500 | 2,252 |
| 2024-04-22 | 2,239 | 2,256 | 2,229 | 2,249 | 12,300 | 2,249 |
| 2024-04-19 | 2,275 | 2,275 | 2,180 | 2,207 | 30,200 | 2,207 |
| 2024-04-18 | 2,277 | 2,305 | 2,270 | 2,301 | 11,200 | 2,301 |
| 2024-04-17 | 2,318 | 2,319 | 2,269 | 2,273 | 12,600 | 2,273 |
| 2024-04-16 | 2,350 | 2,362 | 2,304 | 2,312 | 21,600 | 2,312 |
| 2024-04-15 | 2,366 | 2,389 | 2,364 | 2,379 | 11,400 | 2,379 |
| 2024-04-12 | 2,412 | 2,412 | 2,385 | 2,386 | 15,100 | 2,386 |
| 2024-04-11 | 2,376 | 2,410 | 2,358 | 2,410 | 18,600 | 2,410 |
| 2024-04-10 | 2,360 | 2,381 | 2,360 | 2,376 | 9,700 | 2,376 |
| 2024-04-09 | 2,310 | 2,352 | 2,310 | 2,345 | 15,700 | 2,345 |
| 2024-04-08 | 2,277 | 2,310 | 2,277 | 2,310 | 15,200 | 2,310 |
| 2024-04-05 | 2,255 | 2,271 | 2,244 | 2,270 | 14,800 | 2,270 |
| 2024-04-04 | 2,241 | 2,281 | 2,231 | 2,262 | 28,500 | 2,262 |
| 2024-04-03 | 2,230 | 2,260 | 2,225 | 2,236 | 24,900 | 2,236 |
| 2024-04-02 | 2,284 | 2,305 | 2,246 | 2,246 | 24,200 | 2,246 |
| 2024-04-01 | 2,345 | 2,353 | 2,284 | 2,294 | 23,400 | 2,294 |
| 2024-03-29 | 2,345 | 2,377 | 2,318 | 2,324 | 23,500 | 2,324 |
| 2024-03-28 | 2,375 | 2,394 | 2,321 | 2,343 | 35,500 | 2,343 |
| 2024-03-27 | 2,386 | 2,444 | 2,370 | 2,427 | 118,200 | 2,427 |
| 2024-03-26 | 2,330 | 2,383 | 2,330 | 2,377 | 56,100 | 2,377 |
| 2024-03-25 | 2,359 | 2,405 | 2,348 | 2,356 | 61,200 | 2,356 |
| 2024-03-22 | 2,373 | 2,383 | 2,342 | 2,373 | 48,400 | 2,373 |
| 2024-03-21 | 2,386 | 2,390 | 2,367 | 2,375 | 47,500 | 2,375 |
| 2024-03-19 | 2,320 | 2,365 | 2,320 | 2,365 | 33,000 | 2,365 |
| 2024-03-18 | 2,391 | 2,392 | 2,353 | 2,356 | 36,200 | 2,356 |
| 2024-03-15 | 2,387 | 2,395 | 2,356 | 2,364 | 24,000 | 2,364 |
| 2024-03-14 | 2,350 | 2,399 | 2,345 | 2,390 | 40,000 | 2,390 |
| 2024-03-13 | 2,400 | 2,405 | 2,349 | 2,369 | 23,800 | 2,369 |
| 2024-03-12 | 2,348 | 2,399 | 2,299 | 2,398 | 32,700 | 2,398 |
| 2024-03-11 | 2,345 | 2,375 | 2,327 | 2,361 | 29,600 | 2,361 |
| 2024-03-08 | 2,343 | 2,409 | 2,343 | 2,382 | 55,000 | 2,382 |
| 2024-03-07 | 2,429 | 2,430 | 2,351 | 2,368 | 22,200 | 2,368 |
| 2024-03-06 | 2,372 | 2,435 | 2,365 | 2,425 | 44,600 | 2,425 |
| 2024-03-05 | 2,331 | 2,380 | 2,320 | 2,380 | 19,300 | 2,380 |
| 2024-03-04 | 2,386 | 2,388 | 2,330 | 2,342 | 23,000 | 2,342 |
| 2024-03-01 | 2,336 | 2,364 | 2,335 | 2,363 | 19,000 | 2,363 |
| 2024-02-29 | 2,337 | 2,347 | 2,324 | 2,330 | 18,300 | 2,330 |
| 2024-02-28 | 2,325 | 2,348 | 2,318 | 2,337 | 19,900 | 2,337 |
| 2024-02-27 | 2,282 | 2,346 | 2,282 | 2,322 | 19,500 | 2,322 |
| 2024-02-26 | 2,334 | 2,350 | 2,299 | 2,310 | 23,900 | 2,310 |
| 2024-02-22 | 2,344 | 2,355 | 2,298 | 2,324 | 25,100 | 2,324 |
| 2024-02-21 | 2,322 | 2,368 | 2,322 | 2,341 | 15,200 | 2,341 |
| 2024-02-20 | 2,346 | 2,367 | 2,316 | 2,318 | 20,800 | 2,318 |
| 2024-02-19 | 2,289 | 2,365 | 2,278 | 2,342 | 36,300 | 2,342 |
| 2024-02-16 | 2,236 | 2,294 | 2,235 | 2,289 | 41,000 | 2,289 |
| 2024-02-15 | 2,246 | 2,260 | 2,195 | 2,203 | 24,500 | 2,203 |
| 2024-02-14 | 2,268 | 2,268 | 2,195 | 2,224 | 29,000 | 2,224 |
| 2024-02-13 | 2,259 | 2,283 | 2,243 | 2,264 | 26,800 | 2,264 |
| 2024-02-09 | 2,263 | 2,290 | 2,230 | 2,238 | 29,700 | 2,238 |
| 2024-02-08 | 2,305 | 2,343 | 2,252 | 2,275 | 56,500 | 2,275 |
| 2024-02-07 | 2,272 | 2,306 | 2,265 | 2,285 | 14,200 | 2,285 |
| 2024-02-06 | 2,313 | 2,313 | 2,261 | 2,273 | 23,500 | 2,273 |
| 2024-02-05 | 2,291 | 2,327 | 2,291 | 2,326 | 23,300 | 2,326 |
| 2024-02-02 | 2,265 | 2,283 | 2,250 | 2,280 | 13,000 | 2,280 |
| 2024-02-01 | 2,266 | 2,274 | 2,252 | 2,264 | 12,100 | 2,264 |
| 2024-01-31 | 2,245 | 2,287 | 2,240 | 2,285 | 19,400 | 2,285 |
| 2024-01-30 | 2,298 | 2,298 | 2,255 | 2,255 | 13,600 | 2,255 |
| 2024-01-29 | 2,269 | 2,291 | 2,269 | 2,286 | 8,200 | 2,286 |
| 2024-01-26 | 2,297 | 2,303 | 2,260 | 2,269 | 24,900 | 2,269 |
| 2024-01-25 | 2,295 | 2,344 | 2,293 | 2,319 | 22,600 | 2,319 |
| 2024-01-24 | 2,318 | 2,321 | 2,286 | 2,298 | 19,000 | 2,298 |
| 2024-01-23 | 2,319 | 2,355 | 2,314 | 2,320 | 16,900 | 2,320 |
| 2024-01-22 | 2,326 | 2,342 | 2,312 | 2,320 | 9,600 | 2,320 |
| 2024-01-19 | 2,300 | 2,346 | 2,292 | 2,318 | 31,600 | 2,318 |
| 2024-01-18 | 2,293 | 2,328 | 2,292 | 2,295 | 14,400 | 2,295 |
| 2024-01-17 | 2,316 | 2,347 | 2,267 | 2,272 | 32,200 | 2,272 |
| 2024-01-16 | 2,332 | 2,339 | 2,303 | 2,311 | 15,400 | 2,311 |
| 2024-01-15 | 2,276 | 2,350 | 2,276 | 2,341 | 21,500 | 2,341 |
| 2024-01-12 | 2,315 | 2,329 | 2,259 | 2,276 | 30,400 | 2,276 |
| 2024-01-11 | 2,375 | 2,381 | 2,311 | 2,315 | 39,600 | 2,315 |
| 2024-01-10 | 2,356 | 2,388 | 2,338 | 2,351 | 22,500 | 2,351 |
| 2024-01-09 | 2,345 | 2,388 | 2,340 | 2,356 | 22,000 | 2,356 |
| 2024-01-05 | 2,386 | 2,403 | 2,321 | 2,327 | 46,300 | 2,327 |
| 2024-01-04 | 2,470 | 2,470 | 2,355 | 2,386 | 60,700 | 2,386 |
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
