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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 936.2 | 947.0 | 901.7 | 942.5 | -0.5 | -0.1 | 30,530,800 |
| 4/10 | 825.0 | 945.0 | 809.7 | 943.0 | +129.8 | +16.0 | 46,217,200 |
| 4/3 | 864.7 | 904.2 | 806.5 | 813.2 | -106.3 | -11.6 | 46,968,800 |
| 3/27 | 769.5 | 936.2 | 763.0 | 919.5 | +154.0 | +20.1 | 71,980,000 |
| 3/19 | 845.0 | 850.2 | 755.2 | 765.5 | -83.2 | -9.8 | 64,180,400 |
| 3/13 | 934.0 | 942.2 | 797.0 | 848.7 | -120.3 | -12.4 | 62,600,400 |
| 3/6 | 1,031.5 | 1,060.7 | 959.2 | 969.0 | -86.0 | -8.2 | 44,934,000 |
| 2/28 | 1,070.0 | 1,093.0 | 1,036.7 | 1,055.0 | -58.0 | -5.2 | 40,050,800 |
| 2/21 | 1,115.0 | 1,125.5 | 1,097.7 | 1,113.0 | -7.2 | -0.6 | 21,719,200 |
| 2/14 | 1,115.7 | 1,127.0 | 1,107.7 | 1,120.2 | -12.0 | -1.1 | 22,186,400 |
| 2/7 | 1,107.0 | 1,158.5 | 1,100.2 | 1,132.2 | -3.3 | -0.3 | 38,662,800 |
| 1/31 | 1,159.2 | 1,174.7 | 1,128.2 | 1,135.5 | -56.0 | -4.7 | 42,282,400 |
| 1/24 | 1,253.2 | 1,261.5 | 1,190.0 | 1,191.5 | -58.5 | -4.7 | 34,114,800 |
| 1/17 | 1,215.0 | 1,251.5 | 1,212.2 | 1,250.0 | +37.5 | +3.1 | 23,658,400 |
| 1/10 | 1,225.7 | 1,234.5 | 1,197.2 | 1,212.5 | -29.0 | -2.3 | 28,662,000 |
| 12/30 | 1,242.5 | 1,246.7 | 1,237.5 | 1,241.5 | -10.2 | -0.8 | 4,761,600 |
| 12/27 | 1,270.2 | 1,275.0 | 1,238.2 | 1,251.7 | -16.8 | -1.3 | 14,932,000 |
| 12/20 | 1,281.0 | 1,293.5 | 1,256.2 | 1,268.5 | -19.5 | -1.5 | 24,892,000 |
| 12/13 | 1,250.2 | 1,293.5 | 1,238.5 | 1,288.0 | +49.3 | +4.0 | 27,370,400 |
| 12/6 | 1,233.5 | 1,248.2 | 1,210.5 | 1,238.7 | +16.7 | +1.4 | 19,642,000 |
| 11/29 | 1,249.2 | 1,249.2 | 1,220.7 | 1,222.0 | -12.5 | -1.0 | 22,983,600 |
| 11/22 | 1,247.5 | 1,256.5 | 1,213.5 | 1,234.5 | -10.7 | -0.9 | 20,834,000 |
| 11/15 | 1,287.5 | 1,292.0 | 1,228.2 | 1,245.2 | -34.3 | -2.7 | 24,707,600 |
| 11/8 | 1,288.0 | 1,289.7 | 1,252.5 | 1,279.5 | +51.5 | +4.2 | 31,506,400 |
| 11/1 | 1,240.2 | 1,290.0 | 1,205.2 | 1,228.0 | -12.0 | -1.0 | 49,444,800 |
| 10/25 | 1,217.7 | 1,245.5 | 1,206.5 | 1,240.0 | +25.5 | +2.1 | 24,281,600 |
| 10/18 | 1,197.0 | 1,246.2 | 1,196.2 | 1,214.5 | +39.5 | +3.4 | 26,901,600 |
| 10/11 | 1,162.5 | 1,179.0 | 1,139.5 | 1,175.0 | +10.5 | +0.9 | 24,152,000 |
| 10/4 | 1,193.5 | 1,214.0 | 1,147.0 | 1,164.5 | -31.0 | -2.6 | 26,772,000 |
| 9/27 | 1,216.5 | 1,224.5 | 1,183.0 | 1,195.5 | -11.5 | -1.0 | 21,709,600 |
▶︎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
