3,031円
デンヨーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 1,471.0 | 1,501.0 | 1,471.0 | 1,501.0 | 1,501.0 | 38,600 |
| 2022/11/21 | 1,445.0 | 1,464.0 | 1,440.0 | 1,464.0 | 1,464.0 | 23,300 |
| 2022/11/18 | 1,427.0 | 1,463.0 | 1,427.0 | 1,443.0 | 1,443.0 | 46,500 |
| 2022/11/17 | 1,418.0 | 1,424.0 | 1,417.0 | 1,424.0 | 1,424.0 | 11,900 |
| 2022/11/16 | 1,432.0 | 1,436.0 | 1,420.0 | 1,436.0 | 1,436.0 | 22,600 |
| 2022/11/15 | 1,382.0 | 1,432.0 | 1,379.0 | 1,432.0 | 1,432.0 | 40,100 |
| 2022/11/14 | 1,365.0 | 1,389.0 | 1,365.0 | 1,382.0 | 1,382.0 | 25,500 |
| 2022/11/11 | 1,391.0 | 1,400.0 | 1,357.0 | 1,365.0 | 1,365.0 | 103,900 |
| 2022/11/10 | 1,418.0 | 1,435.0 | 1,361.0 | 1,361.0 | 1,361.0 | 111,800 |
| 2022/11/09 | 1,478.0 | 1,478.0 | 1,413.0 | 1,419.0 | 1,419.0 | 42,800 |
| 2022/11/08 | 1,452.0 | 1,475.0 | 1,452.0 | 1,470.0 | 1,470.0 | 18,900 |
| 2022/11/07 | 1,430.0 | 1,450.0 | 1,430.0 | 1,445.0 | 1,445.0 | 15,700 |
| 2022/11/04 | 1,426.0 | 1,430.0 | 1,405.0 | 1,420.0 | 1,420.0 | 21,900 |
| 2022/11/02 | 1,472.0 | 1,476.0 | 1,435.0 | 1,443.0 | 1,443.0 | 48,200 |
| 2022/11/01 | 1,474.0 | 1,475.0 | 1,450.0 | 1,475.0 | 1,475.0 | 17,400 |
| 2022/10/31 | 1,433.0 | 1,462.0 | 1,433.0 | 1,459.0 | 1,459.0 | 23,500 |
| 2022/10/28 | 1,449.0 | 1,449.0 | 1,428.0 | 1,433.0 | 1,433.0 | 84,000 |
| 2022/10/27 | 1,447.0 | 1,465.0 | 1,441.0 | 1,464.0 | 1,464.0 | 16,700 |
| 2022/10/26 | 1,450.0 | 1,450.0 | 1,434.0 | 1,439.0 | 1,439.0 | 9,100 |
| 2022/10/25 | 1,434.0 | 1,458.0 | 1,431.0 | 1,440.0 | 1,440.0 | 14,500 |
おすすめ条件でスクリーニングされた銘柄を見る
デンヨーの取引履歴を振り返りませんか？
デンヨーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
