！決算発表予定日 2024/04/26
6902東証P貸借
業種 輸送用機器
デンソー 株価時系列データ
PTS
2,868.7
円
(22:59)
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 |
|---|---|
| 2,993.5 (24/04/12) | 1,845.7 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.5 (24/04/12) | 2,112.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,855.0 | 2,878.5 | 2,782.5 | 2,819.5 | -56.0 | -2.0 | 6,110,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,870.0 | 2,891.5 | 2,848.5 | 2,875.5 | +3.0 | +0.1 | 3,944,200 |
| 4/17 | 2,910.0 | 2,926.0 | 2,859.0 | 2,872.5 | -35.0 | -1.2 | 4,261,900 |
| 4/16 | 2,929.0 | 2,954.0 | 2,873.0 | 2,907.5 | -60.5 | -2.0 | 5,691,700 |
| 4/15 | 2,920.0 | 2,970.0 | 2,914.0 | 2,968.0 | +0.5 | +0.0 | 5,159,500 |
| 4/12 | 2,993.0 | 2,993.5 | 2,956.5 | 2,967.5 | +18.0 | +0.6 | 6,463,300 |
| 4/11 | 2,888.0 | 2,965.0 | 2,886.0 | 2,949.5 | +35.5 | +1.2 | 6,420,000 |
| 4/10 | 2,916.5 | 2,923.0 | 2,901.0 | 2,914.0 | -15.5 | -0.5 | 4,571,200 |
| 4/9 | 2,900.0 | 2,929.5 | 2,891.0 | 2,929.5 | +41.5 | +1.4 | 4,700,400 |
| 4/8 | 2,867.0 | 2,888.0 | 2,837.0 | 2,888.0 | +65.0 | +2.3 | 5,732,100 |
| 4/5 | 2,809.0 | 2,824.0 | 2,781.5 | 2,823.0 | -11.5 | -0.4 | 5,344,500 |
| 4/4 | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | +55.5 | +2.0 | 7,257,400 |
| 4/3 | 2,781.0 | 2,806.0 | 2,764.0 | 2,779.0 | -12.5 | -0.5 | 5,287,100 |
| 4/2 | 2,824.5 | 2,829.0 | 2,785.0 | 2,791.5 | -6.0 | -0.2 | 6,178,600 |
| 4/1 | 2,899.5 | 2,920.0 | 2,770.5 | 2,797.5 | -85.5 | -3.0 | 8,172,200 |
| 3/29 | 2,891.0 | 2,904.0 | 2,874.0 | 2,883.0 | -2.0 | -0.1 | 6,347,300 |
| 3/28 | 2,902.0 | 2,915.5 | 2,880.0 | 2,885.0 | -64.0 | -2.2 | 6,376,800 |
| 3/27 | 2,928.0 | 2,973.0 | 2,926.5 | 2,949.0 | +37.0 | +1.3 | 7,304,200 |
| 3/26 | 2,882.0 | 2,925.0 | 2,879.0 | 2,912.0 | +2.0 | +0.1 | 4,699,300 |
| 3/25 | 2,947.0 | 2,952.0 | 2,906.0 | 2,910.0 | -38.0 | -1.3 | 4,804,600 |
| 3/22 | 2,938.0 | 2,982.0 | 2,929.0 | 2,948.0 | +16.0 | +0.6 | 7,915,300 |
| 3/21 | 2,957.5 | 2,958.0 | 2,913.5 | 2,932.0 | +32.0 | +1.1 | 10,348,900 |
| 3/19 | 2,809.0 | 2,908.5 | 2,806.5 | 2,900.0 | +92.0 | +3.3 | 9,347,300 |
| 3/18 | 2,767.0 | 2,815.0 | 2,754.0 | 2,808.0 | +91.0 | +3.4 | 7,446,600 |
| 3/15 | 2,681.0 | 2,717.0 | 2,653.5 | 2,717.0 | +64.0 | +2.4 | 8,757,000 |
| 3/14 | 2,632.0 | 2,665.5 | 2,624.0 | 2,653.0 | +12.5 | +0.5 | 8,598,700 |
| 3/13 | 2,700.0 | 2,705.0 | 2,617.0 | 2,640.5 | -27.5 | -1.0 | 7,958,100 |
| 3/12 | 2,652.5 | 2,668.0 | 2,620.5 | 2,668.0 | -22.0 | -0.8 | 7,311,300 |
| 3/11 | 2,679.0 | 2,717.0 | 2,652.5 | 2,690.0 | -89.0 | -3.2 | 8,637,700 |
| 3/8 | 2,802.5 | 2,818.5 | 2,757.5 | 2,779.0 | -23.5 | -0.8 | 9,428,500 |
| 3/7 | 2,887.0 | 2,897.0 | 2,792.0 | 2,802.5 | -52.5 | -1.8 | 8,808,900 |
▶︎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