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
2,635
円
取引時間外
(23:39)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,577.0 | 2,664.0 | 2,534.5 | 2,632.5 | +32.5 | +1.3 | 38,188,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,310.0 | 2,455.0 | 2,310.0 | 2,408.0 | +104.5 | +4.5 | 20,662,800 |
| 10/6 | 2,430.0 | 2,464.0 | 2,240.5 | 2,303.5 | -97.5 | -4.1 | 28,170,800 |
| 9/29 | 2,567.5 | 2,568.7 | 2,380.5 | 2,401.0 | -145.2 | -5.7 | 27,583,200 |
| 9/22 | 2,550.0 | 2,613.7 | 2,490.5 | 2,546.2 | -22.5 | -0.9 | 27,958,800 |
| 9/15 | 2,525.0 | 2,577.5 | 2,435.5 | 2,568.7 | +52.5 | +2.1 | 35,836,000 |
| 9/8 | 2,511.2 | 2,603.7 | 2,500.0 | 2,516.2 | +22.7 | +0.9 | 24,355,200 |
| 9/1 | 2,418.7 | 2,510.0 | 2,409.0 | 2,493.5 | +102.3 | +4.3 | 25,841,200 |
| 8/25 | 2,367.5 | 2,422.0 | 2,350.7 | 2,391.2 | +26.2 | +1.1 | 21,162,400 |
| 8/18 | 2,460.7 | 2,480.7 | 2,347.5 | 2,365.0 | -85.7 | -3.5 | 23,013,600 |
| 8/10 | 2,412.5 | 2,486.7 | 2,406.2 | 2,450.7 | +16.5 | +0.7 | 16,275,200 |
| 8/4 | 2,418.2 | 2,522.5 | 2,414.0 | 2,434.2 | +53.5 | +2.3 | 38,681,200 |
| 7/28 | 2,413.0 | 2,435.0 | 2,322.7 | 2,380.7 | -14.5 | -0.6 | 42,196,400 |
| 7/21 | 2,307.0 | 2,413.7 | 2,306.5 | 2,395.2 | +88.7 | +3.9 | 20,166,000 |
| 7/14 | 2,390.0 | 2,397.2 | 2,252.7 | 2,306.5 | -85.7 | -3.6 | 34,647,200 |
| 7/7 | 2,425.0 | 2,445.7 | 2,380.2 | 2,392.2 | -19.0 | -0.8 | 28,907,600 |
| 6/30 | 2,312.7 | 2,418.5 | 2,282.5 | 2,411.2 | +83.5 | +3.6 | 32,199,200 |
| 6/23 | 2,397.0 | 2,420.5 | 2,313.5 | 2,327.7 | -73.3 | -3.1 | 32,633,200 |
| 6/16 | 2,289.2 | 2,427.0 | 2,278.5 | 2,401.0 | +113.0 | +4.9 | 37,238,800 |
| 6/9 | 2,250.0 | 2,322.0 | 2,212.7 | 2,288.0 | +74.3 | +3.4 | 32,976,800 |
| 6/2 | 2,219.0 | 2,233.0 | 2,143.5 | 2,213.7 | +31.5 | +1.4 | 32,752,000 |
| 5/26 | 2,126.7 | 2,198.7 | 2,117.7 | 2,182.2 | +48.0 | +2.3 | 26,440,800 |
| 5/19 | 2,069.0 | 2,172.5 | 2,057.5 | 2,134.2 | +66.2 | +3.2 | 26,633,600 |
| 5/12 | 2,021.0 | 2,080.7 | 2,008.0 | 2,068.0 | +48.0 | +2.4 | 31,683,200 |
| 5/2 | 2,038.7 | 2,046.7 | 2,005.5 | 2,020.0 | -17.7 | -0.9 | 13,851,600 |
| 4/28 | 1,862.5 | 2,049.2 | 1,852.5 | 2,037.7 | +185.2 | +10.0 | 56,251,600 |
| 4/21 | 1,866.2 | 1,878.2 | 1,845.7 | 1,852.5 | -4.0 | -0.2 | 21,462,000 |
| 4/14 | 1,829.7 | 1,872.2 | 1,825.7 | 1,856.5 | +38.3 | +2.1 | 22,709,200 |
| 4/7 | 1,887.5 | 1,909.2 | 1,799.5 | 1,818.2 | -42.5 | -2.3 | 28,812,000 |
| 3/31 | 1,773.7 | 1,873.2 | 1,762.2 | 1,860.7 | +93.7 | +5.3 | 24,798,800 |
| 3/24 | 1,753.2 | 1,786.0 | 1,733.7 | 1,767.0 | -1.7 | -0.1 | 16,493,200 |
▶︎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