6517東証P貸借
業種 電気機器
デンヨー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,707 (24/05/09) | 1,800 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,707 (24/05/09) | 2,180 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,623 | 2,658 | 2,614 | 2,641 | +14 | +0.5 | 47,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,149 | 2,181 | 2,095 | 2,117 | -62 | -2.9 | 89,300 |
| 10/13 | 2,134 | 2,279 | 2,134 | 2,179 | +60 | +2.8 | 164,500 |
| 10/6 | 2,141 | 2,188 | 2,027 | 2,119 | -9 | -0.4 | 177,100 |
| 9/29 | 2,142 | 2,189 | 2,094 | 2,128 | -4 | -0.2 | 160,600 |
| 9/22 | 2,173 | 2,188 | 2,106 | 2,132 | -41 | -1.9 | 104,600 |
| 9/15 | 2,108 | 2,184 | 2,086 | 2,173 | +78 | +3.7 | 113,700 |
| 9/8 | 2,077 | 2,166 | 2,072 | 2,095 | +18 | +0.9 | 174,700 |
| 9/1 | 1,990 | 2,088 | 1,990 | 2,077 | +96 | +4.9 | 117,500 |
| 8/25 | 1,969 | 2,012 | 1,937 | 1,981 | +6 | +0.3 | 104,200 |
| 8/18 | 2,043 | 2,066 | 1,946 | 1,975 | -46 | -2.3 | 181,600 |
| 8/10 | 2,116 | 2,173 | 1,941 | 2,021 | -93 | -4.4 | 219,000 |
| 8/4 | 2,164 | 2,211 | 2,097 | 2,114 | -36 | -1.7 | 135,000 |
| 7/28 | 2,102 | 2,150 | 2,098 | 2,150 | +66 | +3.2 | 140,500 |
| 7/21 | 2,015 | 2,117 | 2,011 | 2,084 | +69 | +3.4 | 98,000 |
| 7/14 | 2,009 | 2,040 | 1,982 | 2,015 | +24 | +1.2 | 152,400 |
| 7/7 | 2,073 | 2,111 | 1,978 | 1,991 | -70 | -3.4 | 154,800 |
| 6/30 | 2,040 | 2,108 | 2,017 | 2,061 | +21 | +1.0 | 132,500 |
| 6/23 | 2,035 | 2,095 | 2,013 | 2,040 | +31 | +1.5 | 184,800 |
| 6/16 | 1,920 | 2,040 | 1,896 | 2,009 | +100 | +5.2 | 274,800 |
| 6/9 | 1,908 | 1,924 | 1,874 | 1,909 | +7 | +0.4 | 199,900 |
| 6/2 | 1,951 | 1,953 | 1,800 | 1,902 | -33 | -1.7 | 208,600 |
| 5/26 | 1,952 | 1,980 | 1,904 | 1,935 | -16 | -0.8 | 109,400 |
| 5/19 | 1,958 | 1,999 | 1,923 | 1,951 | +13 | +0.7 | 141,500 |
| 5/12 | 1,904 | 2,000 | 1,904 | 1,938 | +34 | +1.8 | 217,400 |
| 5/2 | 1,905 | 1,916 | 1,863 | 1,904 | +9 | +0.5 | 101,900 |
| 4/28 | 1,785 | 1,904 | 1,734 | 1,895 | +115 | +6.5 | 349,500 |
| 4/21 | 1,742 | 1,781 | 1,727 | 1,780 | +50 | +2.9 | 164,300 |
| 4/14 | 1,687 | 1,737 | 1,666 | 1,730 | +59 | +3.5 | 131,500 |
| 4/7 | 1,714 | 1,759 | 1,640 | 1,671 | -30 | -1.8 | 171,300 |
| 3/31 | 1,617 | 1,709 | 1,617 | 1,701 | +87 | +5.4 | 284,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて