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
2,668.1
円
取引時間外
(23:57)
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) | 2,008.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,631.0 | 2,696.5 | 2,622.0 | 2,681.5 | +38.0 | +1.4 | 6,979,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,800.0 | 2,862.5 | 2,791.5 | 2,855.0 | +53.5 | +1.9 | 8,097,200 |
| 3/5 | 2,720.0 | 2,810.5 | 2,704.0 | 2,801.5 | +50.5 | +1.8 | 8,693,700 |
| 3/4 | 2,779.0 | 2,787.0 | 2,740.5 | 2,751.0 | -17.5 | -0.6 | 6,746,600 |
| 3/1 | 2,745.0 | 2,769.0 | 2,737.0 | 2,768.5 | +14.5 | +0.5 | 9,142,200 |
| 2/29 | 2,752.0 | 2,765.0 | 2,734.0 | 2,754.0 | -4.5 | -0.2 | 10,201,600 |
| 2/28 | 2,755.0 | 2,785.0 | 2,740.0 | 2,758.5 | +3.5 | +0.1 | 6,009,500 |
| 2/27 | 2,742.0 | 2,758.0 | 2,715.5 | 2,755.0 | +5.5 | +0.2 | 8,797,100 |
| 2/26 | 2,753.5 | 2,789.0 | 2,742.5 | 2,749.5 | +1.5 | +0.1 | 7,776,100 |
| 2/22 | 2,689.5 | 2,749.5 | 2,676.5 | 2,748.0 | +70.5 | +2.6 | 9,811,400 |
| 2/21 | 2,680.0 | 2,723.5 | 2,665.5 | 2,677.5 | -27.0 | -1.0 | 7,974,500 |
| 2/20 | 2,700.0 | 2,732.0 | 2,690.5 | 2,704.5 | +21.0 | +0.8 | 7,160,500 |
| 2/19 | 2,664.5 | 2,691.0 | 2,653.0 | 2,683.5 | +14.0 | +0.5 | 5,440,600 |
| 2/16 | 2,637.5 | 2,696.5 | 2,634.0 | 2,669.5 | +51.5 | +2.0 | 10,292,700 |
| 2/15 | 2,594.0 | 2,637.0 | 2,594.0 | 2,618.0 | +24.5 | +0.9 | 8,710,200 |
| 2/14 | 2,607.5 | 2,607.5 | 2,569.0 | 2,593.5 | -18.0 | -0.7 | 8,275,800 |
| 2/13 | 2,585.0 | 2,614.5 | 2,567.0 | 2,611.5 | +35.5 | +1.4 | 11,581,600 |
| 2/9 | 2,582.0 | 2,606.5 | 2,557.0 | 2,576.0 | +21.5 | +0.8 | 13,600,200 |
| 2/8 | 2,523.5 | 2,572.0 | 2,510.5 | 2,554.5 | +32.0 | +1.3 | 13,715,000 |
| 2/7 | 2,449.0 | 2,582.0 | 2,426.0 | 2,522.5 | +80.5 | +3.3 | 20,222,500 |
| 2/6 | 2,449.0 | 2,449.0 | 2,393.0 | 2,442.0 | +12.0 | +0.5 | 12,552,300 |
| 2/5 | 2,417.0 | 2,456.0 | 2,382.0 | 2,430.0 | +90.5 | +3.9 | 22,022,700 |
| 2/2 | 2,295.0 | 2,400.0 | 2,224.0 | 2,339.5 | +44.5 | +1.9 | 31,534,600 |
▶︎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