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
2,151.8
円
(09:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,287.0 | 2,297.0 | 2,145.5 | 2,152.5 | -115.0 | -5.1 | 21,688,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,209.5 | 1,236.5 | 1,190.7 | 1,207.0 | -7.5 | -0.6 | 24,182,000 |
| 9/13 | 1,151.2 | 1,226.7 | 1,139.2 | 1,214.5 | +65.5 | +5.7 | 38,154,400 |
| 9/6 | 1,110.5 | 1,162.0 | 1,107.7 | 1,149.0 | +34.5 | +3.1 | 21,442,000 |
| 8/30 | 1,075.0 | 1,115.7 | 1,073.7 | 1,114.5 | +12.3 | +1.1 | 23,336,800 |
| 8/23 | 1,074.2 | 1,106.7 | 1,060.0 | 1,102.2 | +36.0 | +3.4 | 24,776,800 |
| 8/16 | 1,096.0 | 1,113.0 | 1,059.2 | 1,066.2 | -47.0 | -4.2 | 22,272,400 |
| 8/9 | 1,137.0 | 1,143.0 | 1,083.5 | 1,113.2 | -36.8 | -3.2 | 33,384,800 |
| 8/2 | 1,192.7 | 1,218.2 | 1,141.2 | 1,150.0 | -50.2 | -4.2 | 52,044,400 |
| 7/26 | 1,185.5 | 1,245.5 | 1,185.2 | 1,200.2 | +19.2 | +1.6 | 39,556,800 |
| 7/19 | 1,146.0 | 1,182.0 | 1,141.0 | 1,181.0 | +33.8 | +3.0 | 30,029,200 |
| 7/12 | 1,151.2 | 1,158.5 | 1,131.0 | 1,147.2 | -16.3 | -1.4 | 23,138,800 |
| 7/5 | 1,145.5 | 1,175.7 | 1,134.0 | 1,163.5 | +30.3 | +2.7 | 24,468,400 |
| 6/28 | 1,119.2 | 1,142.5 | 1,110.2 | 1,133.2 | +16.2 | +1.5 | 21,534,400 |
| 6/21 | 1,113.7 | 1,130.2 | 1,105.7 | 1,117.0 | -1.7 | -0.2 | 23,050,800 |
| 6/14 | 1,113.7 | 1,128.0 | 1,098.2 | 1,118.7 | +15.5 | +1.4 | 27,468,400 |
| 6/7 | 1,021.5 | 1,104.2 | 1,020.2 | 1,103.2 | +52.7 | +5.0 | 31,182,000 |
| 5/31 | 1,066.7 | 1,098.7 | 1,050.2 | 1,050.5 | -19.5 | -1.8 | 43,208,400 |
| 5/24 | 1,084.5 | 1,101.0 | 1,054.0 | 1,070.0 | -9.0 | -0.8 | 31,313,200 |
| 5/17 | 1,096.2 | 1,108.5 | 1,071.5 | 1,079.0 | -28.2 | -2.6 | 31,359,600 |
| 5/10 | 1,190.0 | 1,190.0 | 1,099.0 | 1,107.2 | -106.0 | -8.7 | 43,938,400 |
| 4/26 | 1,295.2 | 1,302.2 | 1,187.5 | 1,213.2 | -82.3 | -6.4 | 46,396,400 |
| 4/19 | 1,211.2 | 1,306.2 | 1,201.2 | 1,295.5 | +97.0 | +8.1 | 53,213,200 |
| 4/12 | 1,171.2 | 1,200.5 | 1,136.7 | 1,198.5 | +30.5 | +2.6 | 57,077,200 |
| 4/5 | 1,088.5 | 1,171.0 | 1,088.0 | 1,168.0 | +88.8 | +8.2 | 54,572,400 |
| 3/29 | 1,112.5 | 1,119.7 | 1,075.7 | 1,079.2 | -50.8 | -4.5 | 42,848,000 |
| 3/22 | 1,114.7 | 1,132.2 | 1,107.7 | 1,130.0 | +25.0 | +2.3 | 37,498,800 |
| 3/15 | 1,124.2 | 1,141.2 | 1,100.2 | 1,105.0 | -22.7 | -2.0 | 42,638,000 |
| 3/8 | 1,203.7 | 1,210.7 | 1,124.0 | 1,127.7 | -69.5 | -5.8 | 40,202,000 |
| 3/1 | 1,207.2 | 1,216.5 | 1,190.7 | 1,197.2 | ー | ー | 24,533,600 |
▶︎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
