決算new！
2024/04/26 発表
今期最終は68％増で7期ぶり最高益、前期配当を3円増額・今期は実質増配
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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,744.0 | 2,756.0 | 2,621.5 | 2,681.5 | -75.5 | -2.7 | 34,688,700 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,568.7 | +2.1 | 2,507.8 | 35,836,000 | 319,200 | 421,300 | 1.32 |
| 9/8 | 2,516.2 | +0.9 | 2,549.9 | 24,355,200 | 313,900 | 417,400 | 1.33 |
| 9/1 | 2,493.5 | +4.3 | 2,460.0 | 25,841,200 | 332,200 | 430,700 | 1.30 |
| 8/25 | 2,391.2 | +1.1 | 2,397.2 | 21,162,400 | 304,900 | 554,600 | 1.82 |
| 8/18 | 2,365.0 | -3.5 | 2,406.3 | 23,013,600 | 296,700 | 549,200 | 1.85 |
| 8/10 | 2,450.7 | +0.7 | 2,454.5 | 16,275,200 | 306,900 | 528,400 | 1.72 |
| 8/4 | 2,434.2 | +2.3 | 2,467.0 | 38,681,200 | 314,200 | 570,100 | 1.81 |
| 7/28 | 2,380.7 | -0.6 | 2,386.9 | 42,196,400 | 316,000 | 593,100 | 1.88 |
| 7/21 | 2,395.2 | +3.9 | 2,377.7 | 20,166,000 | 327,500 | 417,500 | 1.27 |
| 7/14 | 2,306.5 | -3.6 | 2,314.9 | 34,647,200 | 297,300 | 466,300 | 1.57 |
| 7/7 | 2,392.2 | -0.8 | 2,412.2 | 28,907,600 | 366,300 | 444,600 | 1.21 |
| 6/30 | 2,411.2 | +3.6 | 2,354.0 | 32,199,200 | 381,000 | 427,300 | 1.12 |
| 6/23 | 2,327.7 | -3.1 | 2,364.0 | 32,633,200 | 345,000 | 458,200 | 1.33 |
| 6/16 | 2,401.0 | +4.9 | 2,380.2 | 37,238,800 | 368,300 | 435,500 | 1.18 |
| 6/9 | 2,288.0 | +3.4 | 2,270.3 | 32,976,800 | 385,100 | 362,400 | 0.94 |
| 6/2 | 2,213.7 | +1.4 | 2,176.9 | 32,752,000 | 376,700 | 384,200 | 1.02 |
| 5/26 | 2,182.2 | +2.3 | 2,171.4 | 26,440,800 | 369,900 | 413,400 | 1.12 |
| 5/19 | 2,134.2 | +3.2 | 2,105.9 | 26,633,600 | 354,700 | 388,100 | 1.09 |
| 5/12 | 2,068.0 | +2.4 | 2,041.3 | 31,683,200 | 343,600 | 399,000 | 1.16 |
| 5/2 | 2,020.0 | -0.9 | 2,029.5 | 13,851,600 | ー | ー | ー |
| 4/28 | 2,037.7 | +10.0 | 1,939.5 | 56,251,600 | 324,600 | 486,600 | 1.50 |
| 4/21 | 1,852.5 | -0.2 | 1,863.2 | 21,462,000 | 155,700 | 608,300 | 3.91 |
| 4/14 | 1,856.5 | +2.1 | 1,853.1 | 22,709,200 | 157,200 | 607,100 | 3.86 |
| 4/7 | 1,818.2 | -2.3 | 1,854.9 | 28,812,000 | 127,700 | 658,200 | 5.15 |
| 3/31 | 1,860.7 | +5.3 | 1,824.4 | 24,798,800 | 95,400 | 627,300 | 6.58 |
| 3/24 | 1,767.0 | -0.1 | 1,763.3 | 16,493,200 | 116,800 | 742,900 | 6.36 |
| 3/17 | 1,768.7 | -6.3 | 1,776.4 | 31,799,600 | 91,500 | 758,300 | 8.29 |
| 3/10 | 1,886.7 | +1.5 | 1,896.4 | 24,906,400 | 175,400 | 513,500 | 2.93 |
▶︎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