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
2,536
円
(23:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,534.0 | 2,571.5 | 2,471.0 | 2,543.0 | +5.0 | +0.2 | 39,364,500 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 1,981.7 | +2.4 | 1,964.5 | 22,482,800 | 249,400 | 629,700 | 2.52 |
| 8/12 | 1,936.2 | +1.7 | 1,907.6 | 20,750,800 | 233,300 | 766,600 | 3.29 |
| 8/5 | 1,904.7 | +5.3 | 1,868.4 | 44,595,600 | 229,200 | 856,800 | 3.74 |
| 7/29 | 1,808.5 | -7.0 | 1,886.2 | 49,872,000 | 272,900 | 1,053,400 | 3.86 |
| 7/22 | 1,944.5 | +5.1 | 1,920.5 | 23,296,800 | 141,400 | 850,600 | 6.02 |
| 7/15 | 1,850.2 | +1.7 | 1,839.3 | 29,993,600 | 103,300 | 1,040,300 | 10.07 |
| 7/8 | 1,820.0 | +4.2 | 1,779.6 | 39,127,600 | 125,900 | 1,116,000 | 8.86 |
| 7/1 | 1,746.2 | -3.2 | 1,816.2 | 34,235,200 | 129,100 | 1,226,500 | 9.50 |
| 6/24 | 1,804.2 | -0.6 | 1,811.8 | 30,032,000 | 117,800 | 1,149,100 | 9.75 |
| 6/17 | 1,814.7 | -10.7 | 1,883.9 | 38,576,400 | 113,300 | 1,130,700 | 9.98 |
| 6/10 | 2,032.7 | +2.3 | 2,017.9 | 33,397,200 | 166,000 | 922,000 | 5.55 |
| 6/3 | 1,987.2 | +5.6 | 1,985.2 | 51,261,200 | 176,700 | 1,102,200 | 6.24 |
| 5/27 | 1,881.7 | +0.4 | 1,886.2 | 30,704,800 | 99,000 | 1,136,900 | 11.48 |
| 5/20 | 1,874.2 | +1.1 | 1,856.1 | 34,673,200 | 83,600 | 1,129,700 | 13.51 |
| 5/13 | 1,854.0 | -4.7 | 1,851.2 | 37,612,400 | 64,200 | 1,138,100 | 17.73 |
| 5/6 | 1,946.0 | -2.2 | 1,955.2 | 19,943,600 | ー | ー | ー |
| 4/28 | 1,989.2 | +5.0 | 1,896.3 | 49,382,800 | 161,900 | 1,146,200 | 7.08 |
| 4/22 | 1,894.7 | +4.5 | 1,867.2 | 32,052,800 | 72,800 | 1,168,500 | 16.05 |
| 4/15 | 1,812.7 | +2.0 | 1,776.4 | 30,598,800 | 71,100 | 1,238,600 | 17.42 |
| 4/8 | 1,777.5 | -8.6 | 1,836.6 | 42,010,800 | 76,900 | 1,223,700 | 15.91 |
| 4/1 | 1,945.7 | -2.6 | 1,986.3 | 35,463,200 | 167,300 | 1,068,800 | 6.39 |
| 3/25 | 1,997.7 | +7.3 | 1,969.6 | 39,316,400 | 158,200 | 1,002,700 | 6.34 |
| 3/18 | 1,861.5 | +9.5 | 1,820.4 | 47,550,400 | 175,800 | 980,200 | 5.58 |
| 3/11 | 1,700.7 | -5.9 | 1,702.7 | 62,306,000 | 161,800 | 893,800 | 5.52 |
| 3/4 | 1,807.0 | -11.0 | 1,923.3 | 42,389,200 | 71,300 | 931,500 | 13.06 |
| 2/25 | 2,029.7 | -4.7 | 2,034.3 | 20,773,200 | 81,400 | 753,500 | 9.26 |
| 2/18 | 2,129.0 | -0.5 | 2,120.1 | 24,139,200 | 117,800 | 715,900 | 6.08 |
| 2/10 | 2,139.2 | -2.0 | 2,146.4 | 26,736,400 | 106,200 | 778,400 | 7.33 |
▶︎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