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) |
---|---|---|---|---|---|---|---|
6/11 | 1,985.0 | 1,992.5 | 1,904.7 | 1,929.2 | -50.3 | -2.5 | 23,282,400 |
6/4 | 1,881.2 | 1,979.5 | 1,869.5 | 1,979.5 | +94.3 | +5.0 | 29,170,000 |
5/28 | 1,839.0 | 1,889.7 | 1,809.5 | 1,885.2 | +43.7 | +2.4 | 38,594,400 |
5/21 | 1,799.7 | 1,862.5 | 1,779.7 | 1,841.5 | +58.0 | +3.3 | 30,277,600 |
5/14 | 1,790.2 | 1,819.2 | 1,731.2 | 1,783.5 | +11.5 | +0.7 | 30,935,600 |
5/7 | 1,802.2 | 1,818.0 | 1,766.2 | 1,772.0 | +7.3 | +0.4 | 13,474,400 |
4/30 | 1,750.0 | 1,835.2 | 1,700.7 | 1,764.7 | +31.0 | +1.8 | 40,863,600 |
4/23 | 1,803.2 | 1,824.0 | 1,709.2 | 1,733.7 | -62.8 | -3.5 | 22,770,400 |
4/16 | 1,794.7 | 1,815.2 | 1,757.7 | 1,796.5 | +18.0 | +1.0 | 24,427,200 |
4/9 | 1,823.2 | 1,844.5 | 1,768.7 | 1,778.5 | -31.7 | -1.8 | 22,854,000 |
4/2 | 1,827.7 | 1,856.0 | 1,765.2 | 1,810.2 | -22.5 | -1.2 | 41,398,400 |
3/26 | 1,895.5 | 1,899.5 | 1,772.0 | 1,832.7 | -100.3 | -5.2 | 36,709,600 |
3/19 | 1,818.2 | 1,941.2 | 1,817.7 | 1,933.0 | +121.5 | +6.7 | 43,667,200 |
3/12 | 1,721.7 | 1,812.2 | 1,689.2 | 1,811.5 | +121.8 | +7.2 | 42,886,800 |
3/5 | 1,634.5 | 1,720.0 | 1,618.7 | 1,689.7 | +92.7 | +5.8 | 32,408,800 |
2/26 | 1,680.7 | 1,691.2 | 1,597.0 | 1,597.0 | -60.5 | -3.7 | 28,825,600 |
2/19 | 1,737.5 | 1,743.5 | 1,637.7 | 1,657.5 | -84.7 | -4.9 | 26,366,400 |
2/12 | 1,680.5 | 1,744.5 | 1,668.7 | 1,742.2 | +60.7 | +3.6 | 30,497,200 |
2/5 | 1,462.2 | 1,713.7 | 1,453.0 | 1,681.5 | +229.8 | +15.8 | 62,949,600 |
1/29 | 1,507.7 | 1,510.2 | 1,445.0 | 1,451.7 | -55.8 | -3.7 | 26,696,400 |
1/22 | 1,440.5 | 1,519.2 | 1,434.7 | 1,507.5 | +72.8 | +5.1 | 30,876,400 |
1/15 | 1,527.5 | 1,533.2 | 1,425.0 | 1,434.7 | -115.0 | -7.4 | 35,511,200 |
1/8 | 1,528.2 | 1,551.2 | 1,497.7 | 1,549.7 | +16.2 | +1.1 | 28,832,000 |
12/30 | 1,512.2 | 1,554.7 | 1,499.7 | 1,533.5 | +25.0 | +1.7 | 18,278,000 |
12/25 | 1,483.2 | 1,525.0 | 1,436.0 | 1,508.5 | +18.0 | +1.2 | 23,990,400 |
12/18 | 1,428.0 | 1,512.5 | 1,421.7 | 1,490.5 | +46.3 | +3.2 | 35,012,000 |
12/11 | 1,440.0 | 1,479.7 | 1,421.7 | 1,444.2 | +11.0 | +0.8 | 48,164,800 |
12/4 | 1,290.0 | 1,440.5 | 1,232.2 | 1,433.2 | +140.7 | +10.9 | 68,926,400 |
11/27 | 1,313.7 | 1,342.5 | 1,277.7 | 1,292.5 | +7.3 | +0.6 | 33,622,000 |
11/20 | 1,295.5 | 1,333.7 | 1,257.5 | 1,285.2 | +0.2 | +0.0 | 34,126,000 |
▶︎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