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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,287.0 | 2,297.0 | 2,150.5 | 2,158.0 | -109.5 | -4.8 | 27,607,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,854.0 | 1,920.2 | 1,808.7 | 1,904.7 | +96.2 | +5.3 | 44,595,600 |
| 7/29 | 1,920.0 | 1,951.5 | 1,800.2 | 1,808.5 | -136.0 | -7.0 | 49,872,000 |
| 7/22 | 1,870.2 | 1,958.5 | 1,864.2 | 1,944.5 | +94.3 | +5.1 | 23,296,800 |
| 7/15 | 1,875.0 | 1,896.7 | 1,786.2 | 1,850.2 | +30.2 | +1.7 | 29,993,600 |
| 7/8 | 1,766.0 | 1,880.0 | 1,707.2 | 1,820.0 | +73.8 | +4.2 | 39,127,600 |
| 7/1 | 1,836.7 | 1,864.2 | 1,738.7 | 1,746.2 | -58.0 | -3.2 | 34,235,200 |
| 6/24 | 1,833.5 | 1,864.7 | 1,759.5 | 1,804.2 | -10.5 | -0.6 | 30,032,000 |
| 6/17 | 1,957.7 | 1,961.7 | 1,802.2 | 1,814.7 | -218.0 | -10.7 | 38,576,400 |
| 6/10 | 1,971.0 | 2,082.5 | 1,960.7 | 2,032.7 | +45.5 | +2.3 | 33,397,200 |
| 6/3 | 1,925.2 | 2,046.7 | 1,919.0 | 1,987.2 | +105.5 | +5.6 | 51,261,200 |
| 5/27 | 1,927.5 | 1,927.5 | 1,837.0 | 1,881.7 | +7.5 | +0.4 | 30,704,800 |
| 5/20 | 1,891.5 | 1,905.0 | 1,805.0 | 1,874.2 | +20.2 | +1.1 | 34,673,200 |
| 5/13 | 1,927.5 | 1,940.5 | 1,782.5 | 1,854.0 | -92.0 | -4.7 | 37,612,400 |
| 5/6 | 1,992.0 | 1,999.7 | 1,928.0 | 1,946.0 | -43.2 | -2.2 | 19,943,600 |
| 4/28 | 1,832.5 | 2,001.5 | 1,781.0 | 1,989.2 | +94.5 | +5.0 | 49,382,800 |
| 4/22 | 1,786.5 | 1,928.0 | 1,768.2 | 1,894.7 | +82.0 | +4.5 | 32,052,800 |
| 4/15 | 1,812.0 | 1,827.5 | 1,729.0 | 1,812.7 | +35.2 | +2.0 | 30,598,800 |
| 4/8 | 1,923.7 | 1,946.7 | 1,761.0 | 1,777.5 | -168.2 | -8.6 | 42,010,800 |
| 4/1 | 2,012.5 | 2,037.2 | 1,912.5 | 1,945.7 | -52.0 | -2.6 | 35,463,200 |
| 3/25 | 1,878.2 | 2,047.5 | 1,878.2 | 1,997.7 | +136.2 | +7.3 | 39,316,400 |
| 3/18 | 1,697.7 | 1,914.2 | 1,687.7 | 1,861.5 | +160.8 | +9.5 | 47,550,400 |
| 3/11 | 1,737.5 | 1,794.5 | 1,646.0 | 1,700.7 | -106.3 | -5.9 | 62,306,000 |
| 3/4 | 2,019.5 | 2,027.2 | 1,803.7 | 1,807.0 | -222.7 | -11.0 | 42,389,200 |
| 2/25 | 2,094.7 | 2,113.2 | 1,981.5 | 2,029.7 | -99.3 | -4.7 | 20,773,200 |
| 2/18 | 2,087.2 | 2,169.5 | 2,063.2 | 2,129.0 | -10.2 | -0.5 | 24,139,200 |
| 2/10 | 2,152.7 | 2,194.5 | 2,116.2 | 2,139.2 | -44.5 | -2.0 | 26,736,400 |
| 2/4 | 2,088.7 | 2,222.5 | 2,053.5 | 2,183.7 | +91.5 | +4.4 | 58,456,400 |
| 1/28 | 2,181.5 | 2,212.7 | 2,031.7 | 2,092.2 | -113.3 | -5.1 | 40,216,400 |
| 1/21 | 2,453.2 | 2,498.7 | 2,168.2 | 2,205.5 | -232.0 | -9.5 | 40,532,800 |
| 1/14 | 2,497.2 | 2,535.0 | 2,414.2 | 2,437.5 | -77.5 | -3.1 | 32,583,600 |
▶︎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
