KabuInsight

デンヨー

6517
プライム/電気機器/Denyo Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,670.03,760.03,635.03,665.0-65.0-1.74%52,500
2026-03-123,775.03,780.03,725.03,730.0-95.0-2.48%22,400
2026-03-113,805.03,895.03,805.03,825.0+90.0+2.41%18,700
2026-03-103,700.03,775.03,690.03,735.0+140.0+3.89%28,500
2026-03-093,515.03,600.03,500.03,595.0-130.0-3.49%29,600
2026-03-063,670.03,745.03,585.03,725.0-10.0-0.27%37,500
2026-03-053,690.03,750.03,650.03,735.0+185.0+5.21%51,800
2026-03-043,670.03,710.03,475.03,550.0-165.0-4.44%57,800
2026-03-033,830.03,830.03,715.03,715.0-100.0-2.62%47,000
2026-03-023,780.03,880.03,750.03,815.0-80.0-2.05%41,200
2026-02-273,780.03,920.03,750.03,895.0+45.0+1.17%65,200
2026-02-263,915.03,945.03,830.03,850.0-75.0-1.91%64,700
2026-02-253,860.03,950.03,825.03,925.0+70.0+1.82%40,600
2026-02-243,880.03,905.03,820.03,855.0+15.0+0.39%24,100
2026-02-203,775.03,865.03,755.03,840.0+40.0+1.05%28,700
2026-02-193,835.03,840.03,780.03,800.0-10.0-0.26%29,500
2026-02-183,765.03,835.03,760.03,810.0+30.0+0.79%37,500
2026-02-173,725.03,805.03,675.03,780.0+90.0+2.44%62,100
2026-02-163,745.03,745.03,635.03,690.0-55.0-1.47%27,100
2026-02-133,875.03,880.03,670.03,745.0-165.0-4.22%61,200
2026-02-123,800.03,975.03,775.03,910.0+145.0+3.85%68,500
2026-02-103,810.03,815.03,760.03,765.0-40.0-1.05%33,200
2026-02-093,785.03,835.03,735.03,805.0+125.0+3.40%55,100
2026-02-063,675.03,705.03,655.03,680.0-45.0-1.21%33,400
2026-02-053,685.03,780.03,680.03,725.0+40.0+1.09%36,300
2026-02-043,755.03,765.03,685.03,685.0-60.0-1.60%52,200
2026-02-033,715.03,800.03,705.03,745.0+80.0+2.18%38,100
2026-02-023,675.03,725.03,665.03,665.00.00.00%34,100
2026-01-303,625.03,715.03,595.03,665.0+40.0+1.10%52,900
2026-01-293,570.03,645.03,545.03,625.0+50.0+1.40%36,300
2026-01-283,590.03,620.03,575.03,575.0-30.0-0.83%22,800
2026-01-273,600.03,655.03,585.03,605.0-25.0-0.69%22,700
2026-01-263,650.03,665.03,580.03,630.0-65.0-1.76%40,700
2026-01-233,700.03,725.03,675.03,695.0+30.0+0.82%35,100
2026-01-223,595.03,695.03,595.03,665.0+70.0+1.95%20,200
2026-01-213,570.03,645.03,565.03,595.0+10.0+0.28%22,400
2026-01-203,600.03,625.03,555.03,585.0-70.0-1.92%43,900
2026-01-193,690.03,705.03,620.03,655.0-40.0-1.08%22,300
2026-01-163,620.03,710.03,605.03,695.0+50.0+1.37%33,400
2026-01-153,625.03,665.03,600.03,645.0+15.0+0.41%19,800
2026-01-143,585.03,665.03,575.03,630.0+10.0+0.28%29,700
2026-01-133,640.03,660.03,605.03,620.0+70.0+1.97%35,700
2026-01-093,525.03,590.03,525.03,550.0+30.0+0.85%20,000
2026-01-083,520.03,595.03,520.03,520.0-50.0-1.40%41,600
2026-01-073,565.03,620.03,550.03,570.0+5.0+0.14%24,600
2026-01-063,525.03,600.03,525.03,565.0+40.0+1.13%24,000
2026-01-053,585.03,645.03,520.03,525.0-60.0-1.67%44,700
2025-12-303,480.03,590.03,455.03,585.0+65.0+1.85%48,300
2025-12-293,395.03,520.03,380.03,520.0+145.0+4.30%35,700
2025-12-263,365.03,410.03,355.03,375.0+10.0+0.30%25,600
2025-12-253,360.03,420.03,360.03,365.0+5.0+0.15%11,700
2025-12-243,405.03,415.03,335.03,360.0-60.0-1.75%33,400
2025-12-233,390.03,440.03,330.03,420.0+50.0+1.48%47,900
2025-12-223,335.03,400.03,335.03,370.0+45.0+1.35%14,900
2025-12-193,305.03,340.03,300.03,325.0+30.0+0.91%18,000
2025-12-183,305.03,330.03,270.03,295.00.00.00%25,800
2025-12-173,270.03,335.03,260.03,295.0+25.0+0.76%28,700
2025-12-163,355.03,355.03,270.03,270.0-95.0-2.82%20,000
2025-12-153,310.03,375.03,305.03,365.0+15.0+0.45%24,800
2025-12-123,325.03,380.03,325.03,350.0+80.0+2.45%29,100
2025-12-113,360.03,360.03,255.03,270.0-90.0-2.68%25,700
2025-12-103,315.03,405.03,315.03,360.0+70.0+2.13%43,900
2025-12-093,320.03,350.03,260.03,290.0-25.0-0.75%30,200
2025-12-083,170.03,335.03,170.03,315.0+160.0+5.07%29,600
2025-12-053,140.03,185.03,130.03,155.0-10.0-0.32%12,800
2025-12-043,170.03,210.03,165.03,165.0-20.0-0.63%30,600
2025-12-033,200.03,215.03,175.03,185.0-15.0-0.47%23,300
2025-12-023,180.03,250.03,180.03,200.0-25.0-0.78%23,100
2025-12-013,320.03,320.03,215.03,225.0-95.0-2.86%19,200
2025-11-283,295.03,340.03,285.03,320.0-10.0-0.30%28,700
2025-11-273,275.03,345.03,230.03,330.0+25.0+0.76%35,600
2025-11-263,200.03,320.03,145.03,305.0+125.0+3.93%40,600
2025-11-253,115.03,200.03,085.03,180.0+65.0+2.09%27,500
2025-11-213,105.03,155.03,065.03,115.0+10.0+0.32%40,300
2025-11-203,100.03,135.03,060.03,105.0+45.0+1.47%15,900
2025-11-193,075.03,110.03,040.03,060.0-30.0-0.97%27,800
2025-11-183,170.03,175.03,090.03,090.0-80.0-2.52%32,700
2025-11-173,130.03,195.03,120.03,170.0+75.0+2.42%33,100
2025-11-143,140.03,200.03,070.03,095.0+25.0+0.81%69,200
2025-11-132,882.03,070.02,832.03,070.0+210.0+7.34%32,400
2025-11-122,846.02,891.02,826.02,860.0+31.0+1.10%12,700
2025-11-112,873.02,873.02,812.02,829.0-55.0-1.91%8,000
2025-11-102,911.02,911.02,872.02,884.0-18.0-0.62%17,700
2025-11-072,858.02,902.02,831.02,902.00.00.00%13,100
2025-11-062,839.02,905.02,827.02,902.0+101.0+3.61%40,500
2025-11-052,853.02,862.02,764.02,801.0-52.0-1.82%25,900
2025-11-042,855.02,888.02,831.02,853.0-20.0-0.70%19,900
2025-10-312,892.02,892.02,788.02,873.0+29.0+1.02%26,700
2025-10-302,891.02,945.02,844.02,844.0-47.0-1.63%29,200
2025-10-293,010.03,010.02,877.02,891.0-139.0-4.59%33,700
2025-10-283,080.03,090.02,970.03,030.0-85.0-2.73%24,500
2025-10-273,075.03,115.03,065.03,115.0+95.0+3.15%15,700
2025-10-242,969.03,020.02,969.03,020.0+21.0+0.70%13,000
2025-10-232,963.03,005.02,963.02,999.0+16.0+0.54%11,400
2025-10-222,967.02,995.02,958.02,983.0+47.0+1.60%10,600
2025-10-212,964.02,975.02,920.02,936.0-25.0-0.84%16,100
2025-10-202,925.02,975.02,915.02,961.0+86.0+2.99%15,400
2025-10-172,854.02,887.02,854.02,875.0-7.0-0.24%9,300
2025-10-162,893.02,898.02,882.02,882.0+3.0+0.10%7,200
2025-10-152,835.02,909.02,835.02,879.0+65.0+2.31%16,100
2025-10-142,799.02,831.02,781.02,814.0+14.0+0.50%21,300
2025-10-102,817.02,847.02,789.02,800.0-59.0-2.06%20,400
2025-10-092,848.02,871.02,816.02,859.0+9.0+0.32%20,500
2025-10-082,928.02,947.02,850.02,850.0-78.0-2.66%15,200
2025-10-072,901.02,945.02,899.02,928.0-1.0-0.03%14,600
2025-10-062,933.02,958.02,904.02,929.0+81.0+2.84%22,800
2025-10-032,848.02,877.02,835.02,848.00.00.00%9,000
2025-10-022,850.02,900.02,813.02,848.0-17.0-0.59%18,900
2025-10-012,939.02,966.02,843.02,865.0-101.0-3.41%25,400
2025-09-303,010.03,015.02,966.02,966.0-44.0-1.46%14,300
2025-09-292,980.03,030.02,960.03,010.0-20.0-0.66%17,700
2025-09-263,035.03,075.03,015.03,030.0-15.0-0.49%39,700
2025-09-253,010.03,050.03,010.03,045.0+35.0+1.16%14,800
2025-09-242,990.03,040.02,979.03,010.0+25.0+0.84%41,500
2025-09-222,945.02,999.02,940.02,985.0+43.0+1.46%12,500
2025-09-192,950.02,977.02,915.02,942.0-8.0-0.27%50,700
2025-09-182,949.02,962.02,908.02,950.0+18.0+0.61%43,100
2025-09-172,961.02,975.02,906.02,932.0-37.0-1.25%21,700
2025-09-162,950.02,972.02,942.02,969.0+51.0+1.75%24,300
2025-09-122,913.02,939.02,913.02,918.0——28,800

直近120営業日分を表示