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
2,635
円
(23:39)
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) | 2,075.5 (23/12/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,610.5 | 2,649.0 | 2,600.5 | 2,632.5 | +2.0 | +0.1 | 4,848,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,318.0 | 2,324.0 | 2,289.0 | 2,295.0 | -46.0 | -2.0 | 9,649,600 |
| 1/31 | 2,320.0 | 2,341.0 | 2,313.0 | 2,341.0 | +12.0 | +0.5 | 9,235,300 |
| 1/30 | 2,322.5 | 2,340.5 | 2,310.0 | 2,329.0 | -1.0 | +0.0 | 7,437,300 |
| 1/29 | 2,305.0 | 2,344.0 | 2,302.5 | 2,330.0 | +45.5 | +2.0 | 9,830,800 |
| 1/26 | 2,300.0 | 2,311.0 | 2,283.0 | 2,284.5 | -39.0 | -1.7 | 8,769,000 |
| 1/25 | 2,310.0 | 2,329.0 | 2,296.0 | 2,323.5 | -2.5 | -0.1 | 8,207,200 |
| 1/24 | 2,325.5 | 2,338.5 | 2,318.0 | 2,326.0 | -14.5 | -0.6 | 9,361,900 |
| 1/23 | 2,304.5 | 2,374.5 | 2,301.5 | 2,340.5 | +42.0 | +1.8 | 16,227,300 |
| 1/22 | 2,290.0 | 2,309.0 | 2,287.5 | 2,298.5 | +9.0 | +0.4 | 9,366,200 |
| 1/19 | 2,300.0 | 2,310.0 | 2,268.5 | 2,289.5 | +4.0 | +0.2 | 10,188,200 |
| 1/18 | 2,256.5 | 2,336.0 | 2,256.0 | 2,285.5 | +31.5 | +1.4 | 15,332,000 |
| 1/17 | 2,272.0 | 2,297.5 | 2,246.5 | 2,254.0 | -14.0 | -0.6 | 13,148,200 |
| 1/16 | 2,263.0 | 2,287.0 | 2,259.5 | 2,268.0 | +5.0 | +0.2 | 10,936,700 |
| 1/15 | 2,280.0 | 2,293.0 | 2,260.5 | 2,263.0 | -17.5 | -0.8 | 8,308,800 |
| 1/12 | 2,300.0 | 2,308.0 | 2,259.0 | 2,280.5 | 0 | 0.0 | 14,165,000 |
| 1/11 | 2,304.5 | 2,332.0 | 2,271.0 | 2,280.5 | +23.5 | +1.0 | 17,921,900 |
| 1/10 | 2,198.0 | 2,265.0 | 2,195.0 | 2,257.0 | +79.5 | +3.7 | 15,642,100 |
| 1/9 | 2,207.0 | 2,216.5 | 2,177.5 | 2,177.5 | +12.5 | +0.6 | 11,851,300 |
| 1/5 | 2,170.0 | 2,189.5 | 2,164.5 | 2,165.0 | -1.5 | -0.1 | 12,047,300 |
| 1/4 | 2,150.0 | 2,166.5 | 2,112.5 | 2,166.5 | +39.5 | +1.9 | 12,008,700 |
| 12/29 | 2,115.0 | 2,141.5 | 2,112.0 | 2,127.0 | +14.5 | +0.7 | 7,082,300 |
▶︎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