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
2,288
円
取引時間外
(23:57)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/8 | 2,382.5 | 2,383.0 | 2,308.0 | 2,321.0 | -32.0 | -1.4 | 10,402,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 2,166.0 | 2,383.0 | 2,165.0 | 2,321.0 | +165.0 | +7.7 | 41,277,200 |
| 11/1 | 2,099.0 | 2,330.0 | 2,090.0 | 2,156.0 | +57.0 | +2.7 | 102,781,300 |
| 10/25 | 2,098.5 | 2,153.0 | 2,063.0 | 2,099.0 | +12.5 | +0.6 | 25,528,900 |
| 10/18 | 2,161.0 | 2,162.0 | 2,055.0 | 2,086.5 | -44.0 | -2.1 | 23,375,200 |
| 10/11 | 2,185.0 | 2,188.0 | 2,110.5 | 2,130.5 | -4.0 | -0.2 | 28,377,600 |
| 10/4 | 2,124.5 | 2,186.5 | 2,105.0 | 2,134.5 | -120.5 | -5.3 | 33,219,200 |
| 9/27 | 2,165.0 | 2,258.0 | 2,127.5 | 2,255.0 | +135.5 | +6.4 | 24,487,400 |
| 9/20 | 2,025.0 | 2,162.5 | 1,977.0 | 2,119.5 | +96.5 | +4.8 | 28,242,500 |
| 9/13 | 2,000.0 | 2,055.0 | 1,946.0 | 2,023.0 | -49.0 | -2.4 | 38,844,600 |
| 9/6 | 2,260.0 | 2,276.5 | 2,061.5 | 2,072.0 | -168.5 | -7.5 | 25,187,200 |
| 8/30 | 2,235.0 | 2,249.0 | 2,185.0 | 2,240.5 | -29.0 | -1.3 | 18,234,100 |
| 8/23 | 2,301.0 | 2,327.5 | 2,237.5 | 2,269.5 | -50.0 | -2.2 | 19,816,300 |
| 8/16 | 2,138.0 | 2,337.5 | 2,136.0 | 2,319.5 | +210.5 | +10.0 | 20,274,100 |
| 8/9 | 2,090.0 | 2,223.0 | 1,864.0 | 2,109.0 | -131.0 | -5.9 | 55,945,300 |
| 8/2 | 2,404.0 | 2,517.0 | 2,179.0 | 2,240.0 | -131.5 | -5.6 | 55,262,600 |
| 7/26 | 2,485.0 | 2,503.5 | 2,371.0 | 2,371.5 | -139.0 | -5.5 | 24,278,400 |
| 7/19 | 2,585.0 | 2,599.5 | 2,481.5 | 2,510.5 | -71.0 | -2.8 | 18,347,800 |
| 7/12 | 2,541.5 | 2,599.5 | 2,480.0 | 2,581.5 | +20.5 | +0.8 | 32,186,200 |
| 7/5 | 2,533.0 | 2,609.5 | 2,500.0 | 2,561.0 | +63.0 | +2.5 | 25,532,600 |
| 6/28 | 2,436.0 | 2,518.5 | 2,407.5 | 2,498.0 | +73.5 | +3.0 | 29,119,900 |
| 6/21 | 2,379.0 | 2,464.0 | 2,310.5 | 2,424.5 | +18.0 | +0.8 | 40,844,100 |
| 6/14 | 2,470.0 | 2,513.0 | 2,396.5 | 2,406.5 | -67.5 | -2.7 | 31,743,000 |
| 6/7 | 2,581.0 | 2,596.5 | 2,454.5 | 2,474.0 | -69.0 | -2.7 | 28,866,700 |
| 5/31 | 2,534.0 | 2,571.5 | 2,471.0 | 2,543.0 | +5.0 | +0.2 | 29,096,300 |
| 5/24 | 2,640.0 | 2,666.5 | 2,497.0 | 2,538.0 | -94.5 | -3.6 | 24,988,800 |
| 5/17 | 2,577.0 | 2,664.0 | 2,534.5 | 2,632.5 | +32.5 | +1.3 | 33,339,700 |
| 5/10 | 2,698.5 | 2,707.0 | 2,574.0 | 2,600.0 | -81.5 | -3.0 | 27,251,200 |
| 5/2 | 2,744.0 | 2,756.0 | 2,621.5 | 2,681.5 | -75.5 | -2.7 | 27,708,900 |
| 4/26 | 2,840.0 | 2,923.0 | 2,705.5 | 2,757.0 | -62.5 | -2.2 | 41,859,300 |
| 4/19 | 2,920.0 | 2,970.0 | 2,782.5 | 2,819.5 | -148.0 | -5.0 | 25,167,500 |
▶︎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
