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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,241.0 | 1,309.0 | 1,241.0 | 1,285.0 | +64.5 | +5.3 | 34,104,800 |
| 11/6 | 1,206.5 | 1,254.7 | 1,198.2 | 1,220.5 | +11.0 | +0.9 | 25,416,800 |
| 10/30 | 1,242.2 | 1,288.7 | 1,181.0 | 1,209.5 | -24.2 | -2.0 | 38,348,000 |
| 10/23 | 1,217.0 | 1,241.5 | 1,201.7 | 1,233.7 | +36.5 | +3.1 | 21,386,400 |
| 10/16 | 1,209.7 | 1,220.5 | 1,192.7 | 1,197.2 | -16.5 | -1.4 | 20,321,200 |
| 10/9 | 1,181.5 | 1,227.7 | 1,175.2 | 1,213.7 | +46.0 | +3.9 | 26,444,800 |
| 10/2 | 1,134.5 | 1,178.7 | 1,123.2 | 1,167.7 | +40.5 | +3.6 | 27,774,000 |
| 9/25 | 1,140.7 | 1,146.2 | 1,118.5 | 1,127.2 | -21.0 | -1.8 | 19,631,200 |
| 9/18 | 1,135.0 | 1,165.0 | 1,120.0 | 1,148.2 | +22.0 | +2.0 | 30,592,000 |
| 9/11 | 1,119.7 | 1,137.7 | 1,105.2 | 1,126.2 | +13.7 | +1.2 | 27,729,200 |
| 9/4 | 1,122.0 | 1,125.5 | 1,086.5 | 1,112.5 | +19.3 | +1.8 | 22,514,800 |
| 8/28 | 1,075.0 | 1,120.7 | 1,062.7 | 1,093.2 | +23.5 | +2.2 | 20,686,000 |
| 8/21 | 1,095.0 | 1,106.5 | 1,050.7 | 1,069.7 | -27.0 | -2.5 | 22,583,200 |
| 8/14 | 1,053.7 | 1,127.2 | 1,046.0 | 1,096.7 | +70.5 | +6.9 | 31,881,200 |
| 8/7 | 975.7 | 1,030.0 | 946.5 | 1,026.2 | +59.2 | +6.1 | 27,936,000 |
| 7/31 | 1,009.5 | 1,046.7 | 950.2 | 967.0 | -60.0 | -5.8 | 38,442,800 |
| 7/22 | 1,038.5 | 1,046.5 | 1,026.0 | 1,027.0 | -14.2 | -1.4 | 15,650,000 |
| 7/17 | 1,052.7 | 1,091.0 | 1,040.7 | 1,041.2 | +23.5 | +2.3 | 29,298,800 |
| 7/10 | 1,059.7 | 1,084.2 | 1,016.0 | 1,017.7 | -42.3 | -4.0 | 22,584,400 |
| 7/3 | 1,042.5 | 1,076.2 | 1,030.2 | 1,060.0 | -9.7 | -0.9 | 33,276,400 |
| 6/26 | 997.0 | 1,072.5 | 990.7 | 1,069.7 | +73.7 | +7.4 | 40,372,000 |
| 6/19 | 995.5 | 1,039.2 | 975.2 | 996.0 | -6.5 | -0.7 | 31,870,800 |
| 6/12 | 1,093.7 | 1,095.0 | 982.2 | 1,002.5 | -83.5 | -7.7 | 38,068,400 |
| 6/5 | 1,050.2 | 1,089.0 | 1,017.7 | 1,086.0 | +53.3 | +5.2 | 32,763,200 |
| 5/29 | 973.5 | 1,056.0 | 966.2 | 1,032.7 | +80.2 | +8.4 | 44,726,000 |
| 5/22 | 936.2 | 981.0 | 927.5 | 952.5 | +21.0 | +2.3 | 25,756,400 |
| 5/15 | 937.5 | 969.0 | 912.5 | 931.5 | +11.0 | +1.2 | 30,113,600 |
| 5/8 | 866.5 | 927.2 | 859.2 | 920.5 | +28.5 | +3.2 | 18,634,000 |
| 5/1 | 899.5 | 959.7 | 884.2 | 892.0 | -46.2 | -4.9 | 55,626,400 |
| 4/24 | 937.0 | 952.5 | 889.5 | 938.2 | -4.3 | -0.5 | 42,539,600 |
▶︎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
