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
1,928.9
円
取引時間外
(15:25)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,007.5 | 2,042.5 | 1,917.5 | 1,929.0 | -228.5 | -10.6 | 96,709,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,210.5 | 2,248.0 | 2,077.5 | 2,157.5 | -57.0 | -2.6 | 112,484,300 |
| 24/12 | 2,153.5 | 2,234.5 | 2,034.0 | 2,214.5 | +85.5 | +4.0 | 188,594,600 |
| 24/11 | 2,222.5 | 2,384.0 | 2,107.5 | 2,129.0 | -88.0 | -4.0 | 144,881,600 |
| 24/10 | 2,142.0 | 2,330.0 | 2,055.0 | 2,217.0 | +91.5 | +4.3 | 193,209,300 |
| 24/09 | 2,260.0 | 2,276.5 | 1,946.0 | 2,125.5 | -115.0 | -5.1 | 125,619,500 |
| 24/08 | 2,350.0 | 2,350.0 | 1,864.0 | 2,240.5 | -273.5 | -10.9 | 136,773,600 |
| 24/07 | 2,533.0 | 2,609.5 | 2,283.0 | 2,514.0 | +16.0 | +0.6 | 133,103,800 |
| 24/06 | 2,581.0 | 2,596.5 | 2,310.5 | 2,498.0 | -45.0 | -1.8 | 130,573,700 |
| 24/05 | 2,677.0 | 2,707.0 | 2,471.0 | 2,543.0 | -148.5 | -5.5 | 130,129,700 |
| 24/04 | 2,899.5 | 2,993.5 | 2,678.0 | 2,691.5 | -191.5 | -6.6 | 139,408,800 |
| 24/03 | 2,745.0 | 2,982.0 | 2,617.0 | 2,883.0 | +129.0 | +4.7 | 156,770,200 |
| 24/02 | 2,318.0 | 2,789.0 | 2,224.0 | 2,754.0 | +413.0 | +17.6 | 225,328,500 |
| 24/01 | 2,150.0 | 2,374.5 | 2,112.5 | 2,341.0 | +214.0 | +10.1 | 219,985,200 |
| 23/12 | 2,336.0 | 2,345.5 | 2,075.5 | 2,127.0 | -187.0 | -8.1 | 387,415,900 |
| 23/11 | 2,313.0 | 2,531.0 | 2,222.0 | 2,314.0 | +114.5 | +5.2 | 155,084,800 |
| 23/10 | 2,430.0 | 2,464.0 | 2,166.0 | 2,199.5 | -201.5 | -8.4 | 107,189,200 |
| 23/09 | 2,487.5 | 2,613.7 | 2,380.5 | 2,401.0 | -88.7 | -3.6 | 121,066,800 |
| 23/08 | 2,476.2 | 2,522.5 | 2,347.5 | 2,489.7 | +19.5 | +0.8 | 106,163,600 |
| 23/07 | 2,425.0 | 2,506.2 | 2,252.7 | 2,470.2 | +59.0 | +2.5 | 139,393,600 |
| 23/06 | 2,154.0 | 2,427.0 | 2,143.5 | 2,411.2 | +258.5 | +12.0 | 145,124,000 |
| 23/05 | 2,038.7 | 2,233.0 | 2,005.5 | 2,152.7 | +115.0 | +5.6 | 121,285,200 |
| 23/04 | 1,887.5 | 2,049.2 | 1,799.5 | 2,037.7 | +177.0 | +9.5 | 129,234,800 |
| 23/03 | 1,810.5 | 1,927.7 | 1,700.2 | 1,860.7 | +51.0 | +2.8 | 111,538,400 |
| 23/02 | 1,770.0 | 1,872.2 | 1,702.2 | 1,809.7 | +66.7 | +3.8 | 108,273,200 |
| 23/01 | 1,617.5 | 1,756.0 | 1,597.2 | 1,743.0 | +109.0 | +6.7 | 103,185,200 |
| 22/12 | 1,900.0 | 1,902.2 | 1,621.5 | 1,634.0 | -244.5 | -13.0 | 138,501,600 |
| 22/11 | 1,844.0 | 1,954.2 | 1,794.5 | 1,878.5 | +31.0 | +1.7 | 106,059,600 |
| 22/10 | 1,651.0 | 1,847.5 | 1,650.0 | 1,847.5 | +201.0 | +12.2 | 150,337,600 |
| 22/09 | 1,875.0 | 1,896.2 | 1,637.2 | 1,646.5 | -266.2 | -13.9 | 148,049,600 |
| 22/08 | 1,854.0 | 1,989.5 | 1,808.7 | 1,912.7 | +104.2 | +5.8 | 133,898,800 |
▶︎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
