日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,277	2,305	2,270	2,301	+1.23%	11,200	526億7万	-1.58%
04/17	2,318	2,319	2,269	2,273	-1.69%	12,600	519億6000万	-2.9%
04/16	2,350	2,362	2,304	2,312	-2.82%	21,600	528億5153万	-1.45%
04/15	2,366	2,389	2,364	2,379	-0.29%	11,400	543億8313万	+1.32%
04/12	2,412	2,412	2,385	2,386	-1%	15,100	545億4314万	+1.62%
04/11	2,376	2,410	2,358	2,410	+1.43%	18,600	550億9178万	+2.68%
04/10	2,360	2,381	2,360	2,376	+1.32%	9,700	543億1455万	+1.19%
04/09	2,310	2,352	2,310	2,345	+1.52%	15,700	536億590万	-0.13%
04/08	2,277	2,310	2,277	2,310	+1.76%	15,200	528億581万	-1.62%
04/05	2,255	2,271	2,244	2,270	+0.35%	14,800	518億9142万	-3.4%
04/04	2,241	2,281	2,231	2,262	+1.16%	28,500	517億855万	-3.83%
04/03	2,230	2,260	2,225	2,236	-0.45%	24,900	511億1419万	-5.05%
04/02	2,284	2,305	2,246	2,246	-2.09%	24,200	513億4279万	-4.79%
04/01	2,345	2,353	2,284	2,294	-1.29%	23,400	524億4006万	-2.84%
03/29	2,345	2,377	2,318	2,324	-0.81%	23,500	531億2584万	-1.61%
03/28	2,375	2,394	2,321	2,343	-3.46%	35,500	535億6018万	-0.85%
03/27	2,386	2,444	2,370	2,427	+2.1%	118,200	554億8039万	+2.75%
03/26	2,330	2,383	2,330	2,377	+0.89%	56,100	543億3741万	+0.76%
03/25	2,359	2,405	2,348	2,356	-0.72%	61,200	538億5735万	+0.04%
03/22	2,373	2,383	2,342	2,373	-0.08%	48,400	542億4597万	+1.02%
03/21	2,386	2,390	2,367	2,375	+0.42%	47,500	542億9169万	+1.37%
03/19	2,320	2,365	2,320	2,365	+0.38%	33,000	540億6309万	+1.11%
03/18	2,391	2,392	2,353	2,356	-0.34%	36,200	538億5735万	+0.94%
03/15	2,387	2,395	2,356	2,364	-1.09%	24,000	540億4023万	+1.46%
03/14	2,350	2,399	2,345	2,390	+0.89%	40,000	546億3458万	+2.71%
03/13	2,400	2,405	2,349	2,369	-1.21%	23,800	541億5453万	+1.98%
03/12	2,348	2,399	2,299	2,398	+1.57%	32,700	548億1746万	+3.32%
03/11	2,345	2,375	2,327	2,361	-0.88%	29,600	539億7165万	+1.94%
03/08	2,343	2,409	2,343	2,382	+0.59%	55,000	544億5171万	+3.03%
03/07	2,429	2,430	2,351	2,368	-2.35%	22,200	541億3167万	+2.6%
03/06	2,372	2,435	2,365	2,425	+1.89%	44,600	554億3467万	+5.25%
03/05	2,331	2,380	2,320	2,380	+1.62%	19,300	544億599万	+3.57%
03/04	2,386	2,388	2,330	2,342	-0.89%	23,000	535億3732万	+2.09%
03/01	2,336	2,364	2,335	2,363	+1.42%	19,000	540億1737万	+3.05%
02/29	2,337	2,347	2,324	2,330	-0.3%	18,300	532億6300万	+1.75%
02/28	2,325	2,348	2,318	2,337	+0.65%	19,900	534億2302万	+2.05%
02/27	2,282	2,346	2,282	2,322	+0.52%	19,500	530億8013万	+1.44%
02/26	2,334	2,350	2,299	2,310	-0.6%	23,900	528億581万	+0.92%
02/22	2,344	2,355	2,298	2,324	-0.73%	25,100	531億2584万	+1.57%
02/21	2,322	2,368	2,322	2,341	+0.99%	15,200	535億1446万	+2.41%
02/20	2,346	2,367	2,316	2,318	-1.02%	20,800	529億8869万	+1.44%
02/19	2,289	2,365	2,278	2,342	+2.32%	36,300	535億3732万	+2.45%
02/16	2,236	2,294	2,235	2,289	+3.9%	41,000	523億2576万	+0.26%
02/15	2,246	2,260	2,195	2,203	-0.94%	24,500	503億5983万	-3.55%
02/14	2,268	2,268	2,195	2,224	-1.77%	29,000	508億3988万	-2.88%
02/13	2,259	2,283	2,243	2,264	+1.16%	26,800	517億5427万	-1.39%
02/09	2,263	2,290	2,230	2,238	-1.63%	29,700	511億5991万	-2.61%
02/08	14:00 組織変更及び役員等の異動に関するお知らせ
02/08	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	2,305	2,343	2,252	2,275	-0.44%	56,500	520億572万	-1.26%
02/07	2,272	2,306	2,265	2,285	+0.53%	14,200	522億3432万	-0.91%
02/06	2,313	2,313	2,261	2,273	-2.28%	23,500	519億6000万	-1.43%
02/05	2,291	2,327	2,291	2,326	+2.02%	23,300	531億7156万	+0.87%
02/02	2,265	2,283	2,250	2,280	+0.71%	13,000	521億2002万	-0.91%
02/01	2,266	2,274	2,252	2,264	-0.92%	12,100	517億5427万	-1.52%
01/31	2,245	2,287	2,240	2,285	+1.33%	19,400	522億3432万	-0.52%
01/30	2,298	2,298	2,255	2,255	-1.36%	13,600	515億4853万	-1.66%
01/29	2,269	2,291	2,269	2,286	+0.75%	8,200	522億5718万	-0.26%
01/26	2,297	2,303	2,260	2,269	-2.16%	24,900	518億6856万	-0.83%
01/25	2,295	2,344	2,293	2,319	+0.91%	22,600	530億1155万	+1.53%
01/24	2,318	2,321	2,286	2,298	-0.95%	19,000	525億3149万	+0.88%
01/23	2,319	2,355	2,314	2,320	0%	16,900	530億3441万	+2.2%
01/22	2,326	2,342	2,312	2,320	+0.09%	9,600	530億3441万	+2.61%
01/19	2,300	2,346	2,292	2,318	+1%	31,600	529億8869万	+2.89%
01/18	2,293	2,328	2,292	2,295	+1.01%	14,400	524億6291万	+2.23%
01/17	2,316	2,347	2,267	2,272	-1.69%	32,200	519億3714万	+1.61%
01/16	2,332	2,339	2,303	2,311	-1.28%	15,400	528億2867万	+3.59%
01/15	2,276	2,350	2,276	2,341	+2.86%	21,500	535億1446万	+5.21%
01/12	2,315	2,329	2,259	2,276	-1.68%	30,400	520億2858万	+2.66%
01/11	2,375	2,381	2,311	2,315	-1.53%	39,600	529億2011万	+4.61%
01/10	2,356	2,388	2,338	2,351	-0.21%	22,500	537億4306万	+6.52%
01/09	2,345	2,388	2,340	2,356	+1.25%	22,000	538億5735万	+7.14%
01/05	2,386	2,403	2,321	2,327	-2.47%	46,300	531億9442万	+6.21%
01/04	2,470	2,470	2,355	2,386	+2.84%	60,700	545億4314万	+9.1%
2023
12/29	2,307	2,322	2,231	2,320	+0.96%	73,600	530億3441万	+6.62%
12/28	2,244	2,298	2,210	2,298	+2.13%	47,500	525億3149万	+6%
12/27	2,220	2,250	2,213	2,250	+1.4%	38,300	514億3423万	+4.07%
12/26	2,218	2,219	2,207	2,219	+0.14%	14,100	507億2558万	+2.83%
12/25	2,216	2,227	2,204	2,216	+0.27%	11,400	506億5700万	+2.64%
12/22	2,200	2,225	2,193	2,210	+0.41%	14,300	505億1984万	+2.27%
12/21	2,186	2,211	2,186	2,201	-0.86%	13,300	503億1411万	+1.76%
12/20	2,199	2,227	2,198	2,220	+1.19%	15,200	507億4844万	+2.54%
12/19	2,174	2,197	2,170	2,194	+1.15%	24,600	501億5409万	+1.29%
12/18	2,159	2,179	2,107	2,169	+0.46%	39,500	495億8260万	+0.09%
12/15	2,161	2,161	2,133	2,159	+2.27%	34,200	493億5400万	-0.42%
12/14	2,121	2,121	2,104	2,111	+0.48%	21,200	482億5674万	-2.76%
12/13	2,127	2,127	2,076	2,101	-0.57%	30,400	480億2814万	-3.4%
12/12	2,120	2,127	2,108	2,113	+0.05%	15,200	483億246万	-3.12%
12/11	2,113	2,115	2,064	2,112	+2.38%	27,100	482億7960万	-3.43%
12/08	2,145	2,149	2,052	2,063	-4.09%	37,200	471億5947万	-5.84%
12/07	2,157	2,165	2,148	2,151	-0.92%	18,200	491億7112万	-2%
12/06	2,149	2,184	2,148	2,171	+1.5%	49,600	496億2832万	-1.05%
12/05	2,150	2,167	2,124	2,139	-1.29%	32,000	488億9681万	-2.37%
12/04	2,134	2,181	2,134	2,167	+0.14%	18,800	495億3688万	-1.14%
12/01	2,167	2,183	2,154	2,164	+0.19%	28,500	494億6830万	-1.14%
11/30	2,157	2,173	2,138	2,160	+0.14%	20,200	493億7686万	-1.19%
11/29	2,200	2,207	2,151	2,157	-2.71%	15,400	493億828万	-1.19%
11/28	2,142	2,223	2,142	2,217	+5.02%	38,500	506億7986万	+1.65%
11/27	2,155	2,155	2,110	2,111	-0.8%	24,300	482億5674万	-3.03%
11/24	2,147	2,161	2,124	2,128	-0.88%	24,200	486億4535万	-2.25%
11/22	2,160	2,189	2,147	2,147	-0.6%	39,300	490億7969万	-1.38%
11/21	2,236	2,272	2,154	2,160	-3.79%	56,900	493億7686万	-0.74%

6517 デンヨー

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート