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
2,536
円
(23:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,534.0 | 2,571.5 | 2,471.0 | 2,543.0 | +5.0 | +0.2 | 39,364,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,860.0 | 1,862.7 | 1,700.2 | 1,768.7 | -118.0 | -6.3 | 31,799,600 |
| 3/10 | 1,872.0 | 1,927.7 | 1,870.0 | 1,886.7 | +27.5 | +1.5 | 24,906,400 |
| 3/3 | 1,805.5 | 1,867.0 | 1,797.7 | 1,859.2 | +50.0 | +2.8 | 22,799,600 |
| 2/24 | 1,856.5 | 1,865.7 | 1,786.7 | 1,809.2 | -41.8 | -2.3 | 19,300,400 |
| 2/17 | 1,812.0 | 1,870.2 | 1,792.5 | 1,851.0 | +25.0 | +1.4 | 20,496,000 |
| 2/10 | 1,822.5 | 1,872.2 | 1,808.2 | 1,826.0 | +39.8 | +2.2 | 34,739,200 |
| 2/3 | 1,738.5 | 1,793.2 | 1,702.2 | 1,786.2 | +48.0 | +2.8 | 33,864,000 |
| 1/27 | 1,700.0 | 1,744.2 | 1,678.7 | 1,738.2 | +61.0 | +3.6 | 24,414,000 |
| 1/20 | 1,612.5 | 1,717.5 | 1,602.5 | 1,677.2 | +34.7 | +2.1 | 32,323,200 |
| 1/13 | 1,645.5 | 1,689.5 | 1,629.2 | 1,642.5 | +5.3 | +0.3 | 21,834,000 |
| 1/6 | 1,617.5 | 1,646.2 | 1,597.2 | 1,637.2 | +3.2 | +0.2 | 15,228,400 |
| 12/30 | 1,674.0 | 1,694.7 | 1,621.5 | 1,634.0 | -29.5 | -1.8 | 24,842,800 |
| 12/23 | 1,757.5 | 1,765.7 | 1,650.2 | 1,663.5 | -125.0 | -7.0 | 38,856,800 |
| 12/16 | 1,812.0 | 1,845.0 | 1,778.7 | 1,788.5 | -18.0 | -1.0 | 28,068,400 |
| 12/9 | 1,850.2 | 1,851.2 | 1,771.0 | 1,806.5 | -52.2 | -2.8 | 34,209,200 |
| 12/2 | 1,923.5 | 1,929.5 | 1,834.2 | 1,858.7 | -66.5 | -3.5 | 27,647,200 |
| 11/25 | 1,907.5 | 1,954.2 | 1,890.0 | 1,925.2 | +27.0 | +1.4 | 16,600,400 |
| 11/18 | 1,900.0 | 1,934.7 | 1,882.0 | 1,898.2 | +1.2 | +0.1 | 28,045,200 |
| 11/11 | 1,854.5 | 1,901.5 | 1,794.5 | 1,897.0 | +66.0 | +3.6 | 29,005,600 |
| 11/4 | 1,820.0 | 1,863.0 | 1,808.5 | 1,831.0 | +45.8 | +2.6 | 26,902,000 |
| 10/28 | 1,794.2 | 1,839.0 | 1,743.2 | 1,785.2 | +18.0 | +1.0 | 50,624,000 |
| 10/21 | 1,755.0 | 1,811.7 | 1,745.2 | 1,767.2 | -10.0 | -0.6 | 27,390,000 |
| 10/14 | 1,748.7 | 1,802.2 | 1,733.0 | 1,777.2 | -12.5 | -0.7 | 24,943,200 |
| 10/7 | 1,651.0 | 1,806.5 | 1,650.0 | 1,789.7 | +143.2 | +8.7 | 37,764,000 |
| 9/30 | 1,784.5 | 1,796.5 | 1,637.2 | 1,646.5 | -184.2 | -10.1 | 53,124,400 |
| 9/22 | 1,858.7 | 1,877.7 | 1,804.0 | 1,830.7 | +5.7 | +0.3 | 18,497,600 |
| 9/16 | 1,870.2 | 1,896.2 | 1,816.5 | 1,825.0 | -21.5 | -1.2 | 29,564,000 |
| 9/9 | 1,808.2 | 1,868.7 | 1,790.2 | 1,846.5 | +8.5 | +0.5 | 28,999,200 |
▶︎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