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
2,150
円
(23:18)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,413.7 | 2,546.2 | 2,396.7 | 2,515.0 | +132.8 | +5.6 | 31,501,200 |
| 12/30 | 2,323.0 | 2,393.7 | 2,318.7 | 2,382.2 | +56.2 | +2.4 | 17,383,200 |
| 12/24 | 2,305.0 | 2,331.0 | 2,238.0 | 2,326.0 | -4.5 | -0.2 | 26,134,800 |
| 12/17 | 2,195.2 | 2,367.5 | 2,158.2 | 2,330.5 | +157.0 | +7.2 | 38,732,400 |
| 12/10 | 2,137.5 | 2,200.0 | 2,132.7 | 2,173.5 | +5.3 | +0.2 | 26,847,200 |
| 12/3 | 2,113.2 | 2,172.7 | 2,081.2 | 2,168.2 | +4.0 | +0.2 | 36,717,200 |
| 11/26 | 2,230.5 | 2,245.2 | 2,147.5 | 2,164.2 | -93.5 | -4.1 | 22,150,800 |
| 11/19 | 2,144.5 | 2,263.2 | 2,142.5 | 2,257.7 | +125.5 | +5.9 | 27,330,400 |
| 11/12 | 2,047.7 | 2,156.2 | 2,043.7 | 2,132.2 | +96.2 | +4.7 | 24,085,200 |
| 11/5 | 2,118.0 | 2,128.2 | 2,022.0 | 2,036.0 | -19.7 | -1.0 | 30,683,600 |
| 10/29 | 1,930.0 | 2,067.5 | 1,927.2 | 2,055.7 | +107.5 | +5.5 | 32,345,600 |
| 10/22 | 1,980.0 | 2,040.0 | 1,916.2 | 1,948.2 | -27.3 | -1.4 | 31,582,400 |
| 10/15 | 1,842.0 | 1,976.7 | 1,836.5 | 1,975.5 | +149.5 | +8.2 | 25,591,200 |
| 10/8 | 1,824.5 | 1,845.5 | 1,753.7 | 1,826.0 | +15.3 | +0.8 | 27,134,400 |
| 10/1 | 1,965.2 | 1,970.5 | 1,801.7 | 1,810.7 | -148.5 | -7.6 | 36,252,400 |
| 9/24 | 1,929.0 | 1,962.5 | 1,899.0 | 1,959.2 | -1.5 | -0.1 | 19,223,600 |
| 9/17 | 1,929.0 | 2,004.5 | 1,921.2 | 1,960.7 | -35.0 | -1.8 | 35,538,800 |
| 9/10 | 1,982.5 | 2,039.5 | 1,967.7 | 1,995.7 | +28.5 | +1.5 | 34,170,800 |
| 9/3 | 1,893.7 | 1,971.0 | 1,885.2 | 1,967.2 | +91.0 | +4.9 | 32,004,400 |
| 8/27 | 1,755.2 | 1,895.0 | 1,755.2 | 1,876.2 | +196.0 | +11.7 | 47,219,200 |
| 8/20 | 1,935.2 | 1,951.0 | 1,662.2 | 1,680.2 | -274.8 | -14.1 | 55,374,400 |
| 8/13 | 1,956.7 | 1,971.5 | 1,928.5 | 1,955.0 | +6.5 | +0.3 | 14,557,600 |
| 8/6 | 1,920.0 | 1,981.2 | 1,911.0 | 1,948.5 | +78.0 | +4.2 | 29,902,000 |
| 7/30 | 1,852.5 | 1,893.2 | 1,799.0 | 1,870.5 | +62.5 | +3.5 | 29,175,600 |
| 7/21 | 1,802.5 | 1,818.5 | 1,767.7 | 1,808.0 | -24.5 | -1.3 | 13,254,800 |
| 7/16 | 1,900.0 | 1,900.0 | 1,825.0 | 1,832.5 | -16.7 | -0.9 | 25,189,200 |
| 7/9 | 1,900.0 | 1,909.7 | 1,805.2 | 1,849.2 | -59.0 | -3.1 | 22,812,800 |
| 7/2 | 1,955.0 | 1,959.0 | 1,877.5 | 1,908.2 | -36.5 | -1.9 | 20,424,400 |
| 6/25 | 1,825.5 | 1,948.7 | 1,808.2 | 1,944.7 | +64.5 | +3.4 | 28,612,800 |
| 6/18 | 1,941.2 | 1,991.0 | 1,877.5 | 1,880.2 | -49.0 | -2.5 | 25,942,800 |
▶︎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
