！決算発表予定日 2024/05/09
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
2,502.1
円
(11:22)
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 |
|---|---|
| 2,582 (24/05/01) | 1,800 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,582 (24/05/01) | 2,180 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,470 | 2,582 | 2,180 | 2,506 | +186 | +8.0 | 2,409,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,546 | 2,322 | 1,470 | 2,320 | +764 | +49.1 | 7,843,100 |
| 2022 | 1,850 | 1,855 | 1,354 | 1,556 | -292 | -15.8 | 6,528,200 |
| 2021 | 2,161 | 2,321 | 1,592 | 1,848 | -302 | -14.1 | 7,305,200 |
| 2020 | 2,048 | 2,663 | 1,476 | 2,150 | +78 | +3.8 | 7,671,000 |
| 2019 | 1,330 | 2,247 | 1,268 | 2,072 | +725 | +53.8 | 7,582,300 |
| 2018 | 2,055 | 2,061 | 1,234 | 1,347 | -669 | -33.2 | 6,266,500 |
| 2017 | 1,588 | 2,110 | 1,490 | 2,016 | +432 | +27.3 | 6,725,800 |
| 2016 | 1,873 | 1,895 | 957 | 1,584 | -315 | -16.6 | 9,423,600 |
| 2015 | 1,813 | 2,154 | 1,686 | 1,899 | +86 | +4.7 | 6,104,800 |
| 2014 | 1,492 | 1,834 | 1,263 | 1,813 | +321 | +21.5 | 8,743,100 |
| 2013 | 1,079 | 1,608 | 1,010 | 1,492 | +436 | +41.3 | 11,555,400 |
| 2012 | 1,027 | 1,133 | 762 | 1,056 | +31 | +3.0 | 13,052,200 |
| 2011 | 670 | 1,300 | 662 | 1,025 | +355 | +53.0 | 21,346,400 |
| 2010 | 695 | 779 | 451 | 670 | -35 | -5.0 | 4,879,700 |
| 2009 | 666 | 839 | 572 | 705 | +59 | +9.1 | 5,877,400 |
| 2008 | 963 | 1,160 | 510 | 646 | -347 | -34.9 | 10,965,200 |
| 2007 | 1,303 | 1,406 | 977 | 993 | -300 | -23.2 | 12,250,100 |
| 2006 | 1,789 | 1,998 | 1,164 | 1,293 | -436 | -25.2 | 14,930,200 |
| 2005 | 784 | 1,790 | 771 | 1,729 | +946 | +120.8 | 17,602,100 |
| 2004 | 514 | 796 | 501 | 783 | +284 | +56.9 | 4,498,000 |
| 2003 | 484 | 550 | 415 | 499 | +18 | +3.7 | 4,039,000 |
| 2002 | 572 | 650 | 405 | 481 | -91 | -15.9 | 3,018,000 |
| 2001 | 610 | 655 | 486 | 572 | -38 | -6.2 | 2,096,000 |
| 2000 | 710 | 820 | 580 | 610 | -100 | -14.1 | 4,255,000 |
| 1999 | 610 | 1,151 | 555 | 710 | +100 | +16.4 | 6,094,000 |
| 1998 | 635 | 810 | 410 | 610 | -55 | -8.3 | 2,457,000 |
| 1997 | 1,470 | 1,470 | 610 | 665 | -805 | -54.8 | 3,328,000 |
| 1996 | 1,180 | 1,670 | 1,180 | 1,470 | +290 | +24.6 | 3,556,000 |
| 1995 | 1,560 | 1,730 | 1,100 | 1,180 | -400 | -25.3 | 4,937,000 |
| 1994 | 1,363 | 1,900 | 1,318 | 1,580 | +217 | +15.9 | 5,661,902 |
▶︎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