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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,677.0 | 2,696.5 | 2,621.5 | 2,681.5 | -10.0 | -0.4 | 22,433,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,816.7 | 2,067.5 | 1,753.7 | 2,055.7 | +219.5 | +12.0 | 123,461,600 |
| 21/09 | 1,927.5 | 2,039.5 | 1,827.7 | 1,836.2 | -91.3 | -4.7 | 138,256,400 |
| 21/08 | 1,920.0 | 1,981.2 | 1,662.2 | 1,927.5 | +57.0 | +3.1 | 159,178,800 |
| 21/07 | 1,900.7 | 1,914.0 | 1,767.7 | 1,870.5 | -24.2 | -1.3 | 98,367,200 |
| 21/06 | 1,885.0 | 1,992.5 | 1,808.2 | 1,894.7 | +19.0 | +1.0 | 114,904,800 |
| 21/05 | 1,802.2 | 1,889.7 | 1,731.2 | 1,875.7 | +111.0 | +6.3 | 117,874,800 |
| 21/04 | 1,850.0 | 1,850.0 | 1,700.7 | 1,764.7 | -72.0 | -3.9 | 127,088,400 |
| 21/03 | 1,634.5 | 1,941.2 | 1,618.7 | 1,836.7 | +239.7 | +15.0 | 180,897,600 |
| 21/02 | 1,462.2 | 1,744.5 | 1,453.0 | 1,597.0 | +145.3 | +10.0 | 148,638,800 |
| 21/01 | 1,528.2 | 1,551.2 | 1,425.0 | 1,451.7 | -81.8 | -5.3 | 121,916,000 |
| 20/12 | 1,242.2 | 1,554.7 | 1,240.2 | 1,533.5 | +301.3 | +24.5 | 170,509,600 |
| 20/11 | 1,206.5 | 1,342.5 | 1,198.2 | 1,232.2 | +22.7 | +1.9 | 151,131,600 |
| 20/10 | 1,172.5 | 1,288.7 | 1,160.7 | 1,209.5 | +60.3 | +5.3 | 115,402,800 |
| 20/09 | 1,106.2 | 1,165.0 | 1,086.5 | 1,149.2 | +35.0 | +3.1 | 112,941,600 |
| 20/08 | 975.7 | 1,127.2 | 946.5 | 1,114.2 | +147.2 | +15.2 | 109,483,600 |
| 20/07 | 1,048.7 | 1,091.0 | 950.2 | 967.0 | -84.2 | -8.0 | 124,501,200 |
| 20/06 | 1,050.2 | 1,095.0 | 975.2 | 1,051.2 | +18.5 | +1.8 | 157,825,600 |
| 20/05 | 925.0 | 1,056.0 | 859.2 | 1,032.7 | +79.7 | +8.4 | 133,308,800 |
| 20/04 | 855.2 | 959.7 | 806.5 | 953.0 | +80.3 | +9.2 | 186,473,200 |
| 20/03 | 1,031.5 | 1,060.7 | 755.2 | 872.7 | -182.3 | -17.3 | 265,025,600 |
| 20/02 | 1,107.0 | 1,158.5 | 1,036.7 | 1,055.0 | -80.5 | -7.1 | 122,619,200 |
| 20/01 | 1,225.7 | 1,261.5 | 1,128.2 | 1,135.5 | -106.0 | -8.5 | 128,717,600 |
| 19/12 | 1,233.5 | 1,293.5 | 1,210.5 | 1,241.5 | +19.5 | +1.6 | 91,598,000 |
| 19/11 | 1,205.5 | 1,292.0 | 1,205.2 | 1,222.0 | -43.5 | -3.4 | 112,232,400 |
| 19/10 | 1,191.7 | 1,290.0 | 1,139.5 | 1,265.5 | +78.3 | +6.6 | 132,959,200 |
| 19/09 | 1,110.5 | 1,236.5 | 1,107.7 | 1,187.2 | +72.7 | +6.5 | 111,880,000 |
| 19/08 | 1,165.0 | 1,218.2 | 1,059.2 | 1,114.5 | -45.0 | -3.9 | 127,226,000 |
| 19/07 | 1,145.5 | 1,245.5 | 1,131.0 | 1,159.5 | +26.3 | +2.3 | 145,782,400 |
| 19/06 | 1,021.5 | 1,142.5 | 1,020.2 | 1,133.2 | +82.7 | +7.9 | 103,235,600 |
| 19/05 | 1,190.0 | 1,190.0 | 1,050.2 | 1,050.5 | -162.7 | -13.4 | 149,819,600 |
▶︎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