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
11/08	2,647	2,671	2,603	2,603	-1.51%	19,800	595億369万	+1.52%
11/07	2,606	2,662	2,606	2,643	+1.54%	23,800	604億1808万	+3.08%
11/06	2,593	2,620	2,577	2,603	+0.39%	17,300	595億369万	+1.56%
11/05	2,556	2,596	2,506	2,593	+2.94%	17,700	592億7509万	+1.21%
11/01	2,535	2,547	2,490	2,519	-1.22%	17,000	575億8348万	-1.72%
10/31	2,502	2,569	2,488	2,550	+1.92%	24,200	582億9213万	-0.7%
10/30	2,543	2,568	2,492	2,502	-0.91%	51,400	571億9486万	-2.57%
10/29	2,480	2,528	2,480	2,525	+1.45%	16,400	577億2064万	-1.71%
10/28	2,470	2,510	2,470	2,489	+1.18%	13,100	568億9769万	-3.11%
10/25	2,508	2,521	2,460	2,460	-1.91%	21,500	562億3476万	-4.24%
10/24	2,521	2,534	2,480	2,508	-0.59%	20,100	573億3202万	-2.3%
10/23	2,535	2,550	2,521	2,523	-0.83%	13,800	576億7492万	-1.56%
10/22	2,590	2,590	2,536	2,544	-1.2%	20,800	581億5497万	-0.55%
10/21	2,628	2,628	2,570	2,575	-0.81%	8,200	588億6362万	+0.86%
10/18	2,629	2,629	2,586	2,596	+0.23%	9,400	593億4367万	+2.04%
10/17	2,576	2,618	2,576	2,590	+0.94%	14,500	592億651万	+2.13%
10/16	2,559	2,610	2,549	2,566	-0.89%	25,200	586億5788万	+1.38%
10/15	2,575	2,589	2,547	2,589	+1.13%	26,900	591億8365万	+2.45%
10/11	2,564	2,576	2,535	2,560	-0.19%	15,200	585億2072万	+1.39%
10/10	2,572	2,580	2,536	2,565	-0.19%	13,800	586億3502万	+1.62%
10/09	2,593	2,593	2,529	2,570	-0.08%	12,600	587億4932万	+1.74%
10/08	2,575	2,607	2,540	2,572	-2.02%	16,200	587億9504万	+1.74%
10/07	2,670	2,670	2,625	2,625	+0.11%	17,000	600億660万	+3.71%
10/04	2,632	2,669	2,618	2,622	+0.27%	20,800	599億3802万	+3.64%
10/03	2,645	2,666	2,604	2,615	+0.77%	19,000	597億7801万	+3.36%
10/02	2,604	2,640	2,571	2,595	-1.37%	35,600	593億2081万	+2.57%
10/01	2,578	2,668	2,577	2,631	+2.21%	21,000	601億4376万	+4.03%
09/30	2,557	2,600	2,521	2,574	-1.27%	20,500	588億4076万	+1.94%
09/27	2,650	2,650	2,579	2,607	-1.55%	29,300	595億9513万	+3.33%
09/26	2,556	2,648	2,540	2,648	+3.64%	30,300	605億3237万	+5.12%
09/25	2,548	2,563	2,520	2,555	+0.95%	12,900	584億643万	+1.55%
09/24	2,540	2,556	2,522	2,531	+1.08%	11,000	578億5779万	+0.64%
09/20	2,544	2,544	2,494	2,504	+0.08%	16,600	572億4058万	-0.6%
09/19	2,441	2,530	2,441	2,502	+3.9%	37,900	571億9486万	-0.79%
09/18	2,399	2,429	2,383	2,408	+0.38%	22,000	550億4606万	-4.56%
09/17	2,424	2,424	2,346	2,399	+0.08%	19,400	548億4032万	-5.1%
09/13	2,418	2,446	2,382	2,397	-1.56%	25,200	547億9460万	-5.52%
09/12	2,411	2,447	2,397	2,435	+3.57%	23,400	556億6327万	-3.91%
09/11	2,400	2,433	2,313	2,351	-2.04%	25,500	537億4306万	-7%
09/10	2,446	2,463	2,398	2,400	-1.88%	16,900	548億6318万	-4.88%
09/09	2,424	2,474	2,411	2,446	-1.13%	21,000	559億1472万	-2.59%
09/06	2,584	2,584	2,449	2,474	-2.48%	21,200	565億5479万	-1.51%
09/05	2,563	2,601	2,524	2,537	-0.47%	19,100	579億9495万	+0.83%
09/04	2,559	2,600	2,535	2,549	-2.3%	26,400	582億6927万	+1.07%
09/03	2,628	2,655	2,609	2,609	+0.15%	12,400	596億4085万	+3.37%
09/02	2,657	2,659	2,581	2,605	-2.07%	17,200	595億4941万	+3.05%
08/30	2,600	2,690	2,573	2,660	+2.43%	30,400	608億669万	+5.06%
08/29	2,621	2,638	2,582	2,597	-0.61%	13,500	593億6653万	+2.57%
08/28	2,630	2,651	2,580	2,613	-0.42%	15,700	597億3229万	+3.04%
08/27	2,590	2,628	2,574	2,624	+1.94%	10,500	599億8374万	+3.23%
08/26	2,563	2,595	2,552	2,574	+1.86%	10,900	588億4076万	+1.1%
08/23	2,540	2,550	2,524	2,527	+0.24%	9,200	577億6636万	-1.13%
08/22	2,521	2,554	2,500	2,521	0%	8,300	576億2920万	-1.87%
08/21	2,539	2,544	2,508	2,521	-1.83%	14,800	576億2920万	-2.4%
08/20	2,593	2,593	2,534	2,568	+1.3%	14,000	587億360万	-1.08%
08/19	2,610	2,632	2,516	2,535	-2.87%	17,800	579億4923万	-2.76%
08/16	2,581	2,634	2,574	2,610	+1.12%	17,600	596億6371万	-0.27%
08/15	2,576	2,636	2,545	2,581	+1.73%	30,600	590億78万	-1.56%
08/14	2,541	2,580	2,520	2,537	+0.04%	22,000	579億9495万	-3.35%
08/13	2,700	2,700	2,489	2,536	-3.21%	41,900	579億7209万	-3.54%
08/09	2,816	2,816	2,572	2,620	+13.13%	92,300	598億9230万	-0.57%
08/08	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,284	2,451	2,284	2,316	+1.22%	23,900	529億4297万	-12.27%
08/07	2,182	2,378	2,182	2,288	+2.51%	19,800	523億290万	-13.92%
08/06	2,156	2,313	2,156	2,232	+6.03%	17,500	510億2276万	-16.65%
08/05	2,290	2,340	2,105	2,105	-14.15%	31,100	481億1958万	-22.09%
08/02	2,493	2,527	2,451	2,452	-4.96%	30,100	560億5188万	-10.31%
08/01	2,655	2,655	2,580	2,580	-3.73%	16,400	589億7792万	-6.28%
07/31	2,569	2,680	2,569	2,680	+2.33%	13,900	612億6388万	-3.18%
07/30	2,686	2,686	2,589	2,619	-3.36%	34,800	598億6944万	-5.69%
07/29	2,710	2,754	2,661	2,710	+0.97%	25,700	619億4967万	-2.76%
07/26	2,701	2,721	2,684	2,684	+0.34%	7,300	613億5532万	-3.87%
07/25	2,681	2,720	2,640	2,675	-0.52%	17,000	611億4959万	-4.43%
07/24	2,722	2,797	2,672	2,689	-2.5%	15,300	614億6962万	-4.14%
07/23	2,739	2,789	2,739	2,758	+0.73%	4,500	630億4694万	-1.82%
07/22	2,824	2,842	2,738	2,738	-3.05%	9,700	625億8974万	-2.49%
07/19	2,877	2,920	2,824	2,824	-1.05%	11,700	645億5567万	+0.5%
07/18	2,850	2,886	2,823	2,854	-0.14%	13,700	652億4146万	+1.78%
07/17	2,860	2,904	2,833	2,858	0%	12,200	653億3290万	+2.03%
07/16	2,827	2,860	2,822	2,858	+1.1%	7,300	653億3290万	+2.22%
07/12	2,776	2,842	2,761	2,827	+1.29%	15,900	646億2425万	+1.25%
07/11	2,790	2,821	2,751	2,791	+1.71%	16,300	638億131万	+0.07%
07/10	2,670	2,771	2,650	2,744	+3.47%	44,900	627億2690万	-1.47%
07/09	2,660	2,665	2,634	2,652	+0.3%	30,100	606億2381万	-4.71%
07/08	2,652	2,659	2,631	2,644	-1.16%	20,500	604億4094万	-5.03%
07/05	2,721	2,722	2,655	2,675	-2.51%	22,000	611億4959万	-3.98%
07/04	2,774	2,775	2,730	2,744	-1.08%	13,800	627億2690万	-1.51%
07/03	2,803	2,805	2,774	2,774	-0.29%	12,200	634億1269万	-0.29%
07/02	2,797	2,822	2,781	2,782	-1.66%	25,500	635億9557万	+0.29%
07/01	2,929	2,930	2,829	2,829	-3.12%	20,000	646億6997万	+2.24%
06/28	2,919	2,945	2,838	2,920	+0.03%	34,000	667億5020万	+5.84%
06/27	17:00 新株予約権に係る発行登録の取下げに関するお知らせ
06/27	2,945	2,945	2,888	2,919	-0.88%	26,000	667億2734万	+6.3%
06/26	2,940	2,959	2,919	2,945	+1.17%	21,900	673億2169万	+7.68%
06/25	2,868	2,922	2,850	2,911	+1.57%	21,100	665億4447万	+6.94%
06/24	2,884	2,884	2,854	2,866	+0.67%	16,400	655億1578万	+5.72%
06/21	2,870	2,873	2,831	2,847	-0.38%	21,800	650億8145万	+5.37%
06/20	2,809	2,882	2,804	2,858	+1.74%	22,900	653億3290万	+6.13%
06/19	2,796	2,845	2,777	2,809	+0.29%	12,200	642億1278万	+4.7%
06/18	2,761	2,817	2,761	2,801	+2.94%	12,700	640億2990万	+4.67%
06/17	2,738	2,738	2,686	2,721	-2.4%	15,100	622億113万	+1.95%
06/14	2,680	2,839	2,680	2,788	+4.03%	29,100	637億3273万	+4.65%

6517 デンヨー

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート