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
2,296
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,279.0 | 2,313.5 | 2,260.0 | 2,267.5 | -41.0 | -1.8 | 29,196,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,920.0 | 2,970.0 | 2,782.5 | 2,819.5 | -148.0 | -5.0 | 25,167,500 |
| 4/12 | 2,867.0 | 2,993.5 | 2,837.0 | 2,967.5 | +144.5 | +5.1 | 27,887,000 |
| 4/5 | 2,899.5 | 2,920.0 | 2,764.0 | 2,823.0 | -60.0 | -2.1 | 32,239,800 |
| 3/29 | 2,947.0 | 2,973.0 | 2,874.0 | 2,883.0 | -65.0 | -2.2 | 29,532,200 |
| 3/22 | 2,767.0 | 2,982.0 | 2,754.0 | 2,948.0 | +231.0 | +8.5 | 35,058,100 |
| 3/15 | 2,679.0 | 2,717.0 | 2,617.0 | 2,717.0 | -62.0 | -2.2 | 41,262,800 |
| 3/8 | 2,779.0 | 2,897.0 | 2,704.0 | 2,779.0 | +10.5 | +0.4 | 41,774,900 |
| 3/1 | 2,753.5 | 2,789.0 | 2,715.5 | 2,768.5 | +20.5 | +0.8 | 41,926,500 |
| 2/22 | 2,664.5 | 2,749.5 | 2,653.0 | 2,748.0 | +78.5 | +2.9 | 30,387,000 |
| 2/16 | 2,585.0 | 2,696.5 | 2,567.0 | 2,669.5 | +93.5 | +3.6 | 38,860,300 |
| 2/9 | 2,417.0 | 2,606.5 | 2,382.0 | 2,576.0 | +236.5 | +10.1 | 82,112,700 |
| 2/2 | 2,305.0 | 2,400.0 | 2,224.0 | 2,339.5 | +55.0 | +2.4 | 67,687,600 |
| 1/26 | 2,290.0 | 2,374.5 | 2,283.0 | 2,284.5 | -5.0 | -0.2 | 51,931,600 |
| 1/19 | 2,280.0 | 2,336.0 | 2,246.5 | 2,289.5 | +9.0 | +0.4 | 57,913,900 |
| 1/12 | 2,207.0 | 2,332.0 | 2,177.5 | 2,280.5 | +115.5 | +5.3 | 59,580,300 |
| 1/5 | 2,150.0 | 2,189.5 | 2,112.5 | 2,165.0 | +38.0 | +1.8 | 24,056,000 |
| 12/29 | 2,136.5 | 2,141.5 | 2,086.5 | 2,127.0 | +14.0 | +0.7 | 35,786,000 |
| 12/22 | 2,108.0 | 2,164.5 | 2,093.5 | 2,113.0 | +23.5 | +1.1 | 160,039,200 |
| 12/15 | 2,171.0 | 2,216.0 | 2,075.5 | 2,089.5 | -49.0 | -2.3 | 136,557,800 |
| 12/8 | 2,319.5 | 2,321.0 | 2,128.5 | 2,138.5 | -194.0 | -8.3 | 46,227,300 |
| 12/1 | 2,444.5 | 2,447.0 | 2,222.0 | 2,332.5 | -93.0 | -3.8 | 65,757,800 |
| 11/24 | 2,515.0 | 2,531.0 | 2,364.5 | 2,425.5 | -95.0 | -3.8 | 25,646,300 |
| 11/17 | 2,405.0 | 2,521.5 | 2,331.5 | 2,520.5 | +145.5 | +6.1 | 27,766,600 |
| 11/10 | 2,357.5 | 2,403.5 | 2,290.0 | 2,375.0 | +67.5 | +2.9 | 26,460,700 |
| 11/2 | 2,293.5 | 2,364.5 | 2,166.0 | 2,307.5 | -24.5 | -1.1 | 37,396,200 |
| 10/27 | 2,300.0 | 2,345.0 | 2,232.5 | 2,332.0 | +19.5 | +0.8 | 20,807,900 |
| 10/20 | 2,377.5 | 2,416.5 | 2,283.0 | 2,312.5 | -95.5 | -4.0 | 18,410,500 |
| 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 |
▶︎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
