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
2,635
円
(23:39)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,577.0 | 2,664.0 | 2,534.5 | 2,632.5 | +32.5 | +1.3 | 38,188,500 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,859.2 | +2.8 | 1,828.9 | 22,799,600 | 175,200 | 563,700 | 3.22 |
| 2/24 | 1,809.2 | -2.3 | 1,828.0 | 19,300,400 | 129,800 | 655,400 | 5.05 |
| 2/17 | 1,851.0 | +1.4 | 1,839.5 | 20,496,000 | 153,500 | 680,300 | 4.43 |
| 2/10 | 1,826.0 | +2.2 | 1,839.4 | 34,739,200 | 215,200 | 716,300 | 3.33 |
| 2/3 | 1,786.2 | +2.8 | 1,752.3 | 33,864,000 | 218,200 | 887,000 | 4.07 |
| 1/27 | 1,738.2 | +3.6 | 1,720.8 | 24,414,000 | 94,900 | 1,027,200 | 10.82 |
| 1/20 | 1,677.2 | +2.1 | 1,670.0 | 32,323,200 | 92,900 | 1,163,500 | 12.52 |
| 1/13 | 1,642.5 | +0.3 | 1,655.1 | 21,834,000 | 86,700 | 1,245,800 | 14.37 |
| 1/6 | 1,637.2 | +0.2 | 1,622.8 | 15,228,400 | 85,500 | 1,203,300 | 14.07 |
| 12/30 | 1,634.0 | -1.8 | 1,650.0 | 24,842,800 | 78,900 | 1,198,200 | 15.19 |
| 12/23 | 1,663.5 | -7.0 | 1,707.1 | 38,856,800 | 94,000 | 1,122,400 | 11.94 |
| 12/16 | 1,788.5 | -1.0 | 1,815.4 | 28,068,400 | 109,400 | 865,200 | 7.91 |
| 12/9 | 1,806.5 | -2.8 | 1,807.2 | 34,209,200 | 131,000 | 832,200 | 6.35 |
| 12/2 | 1,858.7 | -3.5 | 1,880.8 | 27,647,200 | 148,300 | 752,900 | 5.08 |
| 11/25 | 1,925.2 | +1.4 | 1,928.0 | 16,600,400 | 177,900 | 665,100 | 3.74 |
| 11/18 | 1,898.2 | +0.1 | 1,902.5 | 28,045,200 | 171,300 | 704,300 | 4.11 |
| 11/11 | 1,897.0 | +3.6 | 1,855.9 | 29,005,600 | 186,100 | 710,700 | 3.82 |
| 11/4 | 1,831.0 | +2.6 | 1,838.7 | 26,902,000 | 129,700 | 805,200 | 6.21 |
| 10/28 | 1,785.2 | +1.0 | 1,794.3 | 50,624,000 | 120,800 | 915,100 | 7.58 |
| 10/21 | 1,767.2 | -0.6 | 1,775.3 | 27,390,000 | 139,200 | 943,200 | 6.78 |
| 10/14 | 1,777.2 | -0.7 | 1,762.1 | 24,943,200 | 133,500 | 925,300 | 6.93 |
| 10/7 | 1,789.7 | +8.7 | 1,751.8 | 37,764,000 | 144,200 | 941,300 | 6.53 |
| 9/30 | 1,646.5 | -10.1 | 1,728.7 | 53,124,400 | 109,900 | 1,170,300 | 10.65 |
| 9/22 | 1,830.7 | +0.3 | 1,835.2 | 18,497,600 | 108,200 | 901,000 | 8.33 |
| 9/16 | 1,825.0 | -1.2 | 1,843.0 | 29,564,000 | 119,100 | 925,800 | 7.77 |
| 9/9 | 1,846.5 | +0.5 | 1,824.1 | 28,999,200 | 121,800 | 894,900 | 7.35 |
| 9/2 | 1,838.0 | -5.1 | 1,874.4 | 39,522,800 | 162,200 | 869,200 | 5.36 |
| 8/26 | 1,935.7 | -2.3 | 1,939.1 | 24,411,200 | 182,100 | 709,600 | 3.90 |
▶︎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