！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,920.0 | 2,970.0 | 2,782.5 | 2,819.5 | -148.0 | -5.0 | 31,277,700 |
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 |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,967.5 | +5.1 | 2,928.2 | 27,887,000 | 1,152,000 | 2,649,800 | 2.30 |
| 4/5 | 2,823.0 | -2.1 | 2,811.6 | 32,239,800 | 1,213,000 | 2,831,800 | 2.33 |
| 3/29 | 2,883.0 | -2.2 | 2,912.2 | 29,532,200 | 1,800,800 | 2,628,700 | 1.46 |
| 3/22 | 2,948.0 | +8.5 | 2,894.8 | 35,058,100 | 2,023,700 | 2,555,500 | 1.26 |
| 3/15 | 2,717.0 | -2.2 | 2,667.5 | 41,262,800 | 2,217,500 | 2,713,300 | 1.22 |
| 3/8 | 2,779.0 | +0.4 | 2,800.1 | 41,774,900 | 2,880,000 | 3,141,500 | 1.09 |
| 3/1 | 2,768.5 | +0.8 | 2,755.4 | 41,926,500 | 2,579,700 | 3,163,100 | 1.23 |
| 2/22 | 2,748.0 | +2.9 | 2,702.1 | 30,387,000 | 2,514,100 | 3,323,300 | 1.32 |
| 2/16 | 2,669.5 | +3.6 | 2,619.8 | 38,860,300 | 2,448,400 | 3,334,000 | 1.36 |
| 2/9 | 2,576.0 | +10.1 | 2,497.5 | 82,112,700 | 2,577,500 | 3,652,500 | 1.42 |
| 2/2 | 2,339.5 | +2.4 | 2,326.9 | 67,687,600 | 2,455,900 | 4,094,600 | 1.67 |
| 1/26 | 2,284.5 | -0.2 | 2,320.9 | 51,931,600 | 2,347,500 | 4,126,400 | 1.76 |
| 1/19 | 2,289.5 | +0.4 | 2,280.8 | 57,913,900 | 2,474,000 | 4,662,900 | 1.88 |
| 1/12 | 2,280.5 | +5.3 | 2,260.3 | 59,580,300 | 2,766,800 | 5,196,800 | 1.88 |
| 1/5 | 2,165.0 | +1.8 | 2,163.0 | 24,056,000 | ー | ー | ー |
| 12/29 | 2,127.0 | +0.7 | 2,114.1 | 35,786,000 | 4,911,800 | 5,598,800 | 1.14 |
| 12/22 | 2,113.0 | +1.1 | 2,135.8 | 160,039,200 | 6,788,500 | 5,850,700 | 0.86 |
| 12/15 | 2,089.5 | -2.3 | 2,128.3 | 136,557,800 | 37,215,000 | 5,275,500 | 0.14 |
| 12/8 | 2,138.5 | -8.3 | 2,224.4 | 46,227,300 | 7,486,900 | 5,678,600 | 0.76 |
| 12/1 | 2,332.5 | -3.8 | 2,307.7 | 65,757,800 | 3,289,000 | 3,712,600 | 1.13 |
| 11/24 | 2,425.5 | -3.8 | 2,418.2 | 25,646,300 | 509,100 | 2,119,500 | 4.16 |
| 11/17 | 2,520.5 | +6.1 | 2,434.9 | 27,766,600 | 594,000 | 1,963,200 | 3.31 |
| 11/10 | 2,375.0 | +2.9 | 2,351.9 | 26,460,700 | 465,800 | 2,215,800 | 4.76 |
| 11/2 | 2,307.5 | -1.1 | 2,280.7 | 37,396,200 | 430,200 | 2,489,000 | 5.79 |
| 10/27 | 2,332.0 | +0.8 | 2,299.9 | 20,807,900 | 472,100 | 2,198,200 | 4.66 |
| 10/20 | 2,312.5 | -4.0 | 2,360.1 | 18,410,500 | 628,700 | 2,225,200 | 3.54 |
| 10/13 | 2,408.0 | +4.5 | 2,397.1 | 20,662,800 | 621,300 | 2,181,100 | 3.51 |
| 10/6 | 2,303.5 | -4.1 | 2,323.4 | 28,170,800 | 614,900 | 2,151,700 | 3.50 |
| 9/29 | 2,401.0 | -5.7 | 2,484.1 | 27,583,200 | 815,800 | 2,256,900 | 2.77 |
| 9/22 | 2,546.2 | -0.9 | 2,567.1 | 27,958,800 | 268,500 | 444,200 | 1.65 |
▶︎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