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
2,296
円
取引時間外
(23:58)
株価は15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) | 1,864.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.5 (24/04/12) | 1,864.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,279.0 | 2,313.5 | 2,260.0 | 2,267.5 | -41.0 | -1.8 | 29,196,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,308.5 | -0.5 | 2,308.1 | 34,525,600 | 348,900 | 2,045,000 | 5.86 |
| 11/8 | 2,321.0 | +7.7 | 2,292.0 | 41,277,200 | 309,100 | 2,145,300 | 6.94 |
| 11/1 | 2,156.0 | +2.7 | 2,196.5 | 102,781,300 | 229,500 | 2,696,800 | 11.75 |
| 10/25 | 2,099.0 | +0.6 | 2,105.5 | 25,528,900 | 231,300 | 2,787,100 | 12.05 |
| 10/18 | 2,086.5 | -2.1 | 2,092.7 | 23,375,200 | 216,600 | 3,043,000 | 14.05 |
| 10/11 | 2,130.5 | -0.2 | 2,144.0 | 28,377,600 | 215,200 | 2,840,600 | 13.20 |
| 10/4 | 2,134.5 | -5.3 | 2,135.5 | 33,219,200 | 215,400 | 2,936,000 | 13.63 |
| 9/27 | 2,255.0 | +6.4 | 2,189.8 | 24,487,400 | 239,900 | 2,620,900 | 10.92 |
| 9/20 | 2,119.5 | +4.8 | 2,071.7 | 28,242,500 | 297,700 | 2,807,800 | 9.43 |
| 9/13 | 2,023.0 | -2.4 | 2,016.7 | 38,844,600 | 226,600 | 2,918,200 | 12.88 |
| 9/6 | 2,072.0 | -7.5 | 2,142.7 | 25,187,200 | 207,700 | 3,023,900 | 14.56 |
| 8/30 | 2,240.5 | -1.3 | 2,227.6 | 18,234,100 | 230,800 | 2,741,200 | 11.88 |
| 8/23 | 2,269.5 | -2.2 | 2,270.4 | 19,816,300 | 287,200 | 2,682,900 | 9.34 |
| 8/16 | 2,319.5 | +10.0 | 2,233.8 | 20,274,100 | 268,200 | 2,626,000 | 9.79 |
| 8/9 | 2,109.0 | -5.9 | 2,094.1 | 55,945,300 | 244,000 | 2,809,800 | 11.52 |
| 8/2 | 2,240.0 | -5.6 | 2,357.4 | 55,262,600 | 270,800 | 3,604,200 | 13.31 |
| 7/26 | 2,371.5 | -5.5 | 2,429.5 | 24,278,400 | 287,900 | 3,628,300 | 12.60 |
| 7/19 | 2,510.5 | -2.8 | 2,544.5 | 18,347,800 | 224,500 | 3,643,400 | 16.23 |
| 7/12 | 2,581.5 | +0.8 | 2,548.1 | 32,186,200 | 238,500 | 3,616,300 | 15.16 |
| 7/5 | 2,561.0 | +2.5 | 2,550.3 | 25,532,600 | 243,500 | 3,848,000 | 15.80 |
| 6/28 | 2,498.0 | +3.0 | 2,480.2 | 29,119,900 | 249,600 | 3,961,300 | 15.87 |
| 6/21 | 2,424.5 | +0.8 | 2,392.8 | 40,844,100 | 317,100 | 4,148,700 | 13.08 |
| 6/14 | 2,406.5 | -2.7 | 2,448.6 | 31,743,000 | 335,700 | 4,106,300 | 12.23 |
| 6/7 | 2,474.0 | -2.7 | 2,517.7 | 28,866,700 | 599,700 | 3,960,100 | 6.60 |
| 5/31 | 2,543.0 | +0.2 | 2,531.6 | 29,096,300 | 646,100 | 3,905,800 | 6.05 |
| 5/24 | 2,538.0 | -3.6 | 2,581.9 | 24,988,800 | 658,100 | 3,757,900 | 5.71 |
| 5/17 | 2,632.5 | +1.3 | 2,600.9 | 33,339,700 | 672,900 | 3,591,700 | 5.34 |
| 5/10 | 2,600.0 | -3.0 | 2,640.0 | 27,251,200 | 796,400 | 3,526,800 | 4.43 |
| 5/2 | 2,681.5 | -2.7 | 2,678.8 | 27,708,900 | 782,600 | 3,271,100 | 4.18 |
| 4/26 | 2,757.0 | -2.2 | 2,805.0 | 41,859,300 | 968,600 | 2,443,600 | 2.52 |
▶︎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
