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
2,536
円
(23:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,554.0 | 2,564.5 | 2,513.0 | 2,543.0 | +22.5 | +0.9 | 10,268,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 2,110.0 | 2,118.0 | 2,103.0 | 2,112.5 | -2.0 | -0.1 | 5,056,900 |
| 12/27 | 2,086.5 | 2,118.5 | 2,086.5 | 2,114.5 | +10.5 | +0.5 | 9,942,300 |
| 12/26 | 2,123.0 | 2,123.5 | 2,094.5 | 2,104.0 | -9.5 | -0.5 | 6,473,100 |
| 12/25 | 2,136.5 | 2,141.0 | 2,107.0 | 2,113.5 | +0.5 | +0.0 | 7,231,400 |
| 12/22 | 2,143.5 | 2,145.0 | 2,105.5 | 2,113.0 | -30.5 | -1.4 | 14,381,600 |
| 12/21 | 2,136.0 | 2,164.5 | 2,107.5 | 2,143.5 | +7.5 | +0.4 | 24,462,200 |
| 12/20 | 2,140.0 | 2,150.0 | 2,118.0 | 2,136.0 | -14.5 | -0.7 | 73,606,000 |
| 12/19 | 2,130.0 | 2,153.5 | 2,113.0 | 2,150.5 | +20.5 | +1.0 | 13,314,800 |
| 12/18 | 2,108.0 | 2,154.0 | 2,093.5 | 2,130.0 | +40.5 | +1.9 | 34,274,600 |
| 12/15 | 2,081.0 | 2,093.0 | 2,075.5 | 2,089.5 | -1.0 | -0.1 | 25,338,400 |
| 12/14 | 2,112.0 | 2,133.0 | 2,077.0 | 2,090.5 | -43.5 | -2.0 | 45,565,800 |
| 12/13 | 2,174.0 | 2,182.0 | 2,124.0 | 2,134.0 | -65.5 | -3.0 | 37,204,900 |
| 12/12 | 2,202.0 | 2,216.0 | 2,176.5 | 2,199.5 | +34.5 | +1.6 | 17,030,800 |
| 12/11 | 2,171.0 | 2,179.5 | 2,155.5 | 2,165.0 | +26.5 | +1.2 | 11,417,900 |
| 12/8 | 2,189.5 | 2,190.0 | 2,128.5 | 2,138.5 | -101.0 | -4.5 | 15,476,100 |
| 12/7 | 2,279.5 | 2,279.5 | 2,221.0 | 2,239.5 | -61.5 | -2.7 | 7,941,000 |
| 12/6 | 2,255.0 | 2,303.0 | 2,251.0 | 2,301.0 | +56.0 | +2.5 | 7,127,700 |
| 12/5 | 2,253.5 | 2,262.5 | 2,223.0 | 2,245.0 | -10.5 | -0.5 | 6,427,300 |
| 12/4 | 2,319.5 | 2,321.0 | 2,234.0 | 2,255.5 | -77.0 | -3.3 | 9,255,200 |
| 12/1 | 2,336.0 | 2,345.5 | 2,313.0 | 2,332.5 | +18.5 | +0.8 | 8,805,600 |
▶︎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