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
1,943
円
(18:07)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,939.5 | 1,941.0 | 1,918.0 | 1,929.0 | -22.5 | -1.2 | 6,893,600 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
