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
2,668.1
円
(23:57)
株価は20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) | 2,008.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.5 (24/04/12) | 2,112.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,150.0 | 2,993.5 | 2,112.5 | 2,681.5 | +554.5 | +26.1 | 763,926,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 362.5 | 457.5 | 350.0 | 410.0 | +50.0 | +13.9 | 461,100,000 |
| 1992 | 367.5 | 382.5 | 302.5 | 360.0 | +7.5 | +2.1 | 385,536,000 |
| 1991 | 397.5 | 455.0 | 312.5 | 352.5 | -47.5 | -11.9 | 406,156,000 |
| 1990 | 568.1 | 587.5 | 387.5 | 400.0 | -165.8 | -29.3 | 623,177,498 |
| 1989 | 463.5 | 618.1 | 422.6 | 565.8 | +100.0 | +21.5 | 905,729,393 |
| 1988 | 336.3 | 511.3 | 336.3 | 465.8 | +115.9 | +33.1 | 588,638,077 |
| 1987 | 377.2 | 438.5 | 249.9 | 349.9 | -27.3 | -7.2 | 653,834,998 |
| 1986 | 309.0 | 415.8 | 263.6 | 377.2 | +68.2 | +22.1 | 766,257,443 |
| 1985 | 302.2 | 336.3 | 261.3 | 309.0 | +2.3 | +0.8 | 369,689,777 |
| 1984 | 374.5 | 376.7 | 277.1 | 306.7 | -61.3 | -16.7 | 504,496,240 |
| 1983 | 239.8 | 368.0 | 202.2 | 368.0 | +128.2 | +53.5 | 979,070,856 |
| 1982 | 153.6 | 243.4 | 127.9 | 239.8 | +89.1 | +59.1 | 1,017,200,790 |
| 1981 | 112.4 | 242.1 | 105.1 | 150.7 | +38.3 | +34.1 | 1,776,367,836 |
| 1980 | 142.0 | 144.3 | 111.0 | 112.4 | -26.3 | -19.0 | 316,957,671 |
| 1979 | 136.3 | 160.3 | 118.4 | 138.7 | -1.4 | -1.0 | 605,614,778 |
| 1978 | 76.8 | 151.8 | 76.7 | 140.1 | +61.6 | +78.5 | 860,597,590 |
| 1977 | 152.6 | 158.7 | 77.6 | 78.5 | -75.0 | -48.9 | 662,478,897 |
| 1976 | 59.1 | 173.6 | 55.8 | 153.5 | +95.2 | +163.3 | 2,028,017,376 |
| 1975 | 30.1 | 60.4 | 28.8 | 58.3 | +27.7 | +90.5 | 1,154,917,969 |
| 1974 | 29.6 | 35.8 | 23.6 | 30.6 | +0.8 | +2.7 | 148,802,771 |
| 1973 | 45.6 | 52.1 | 26.4 | 29.8 | -15.8 | -34.7 | 193,381,620 |
| 1972 | 30.2 | 47.7 | 30.2 | 45.6 | +15.1 | +49.5 | 396,644,189 |
| 1971 | 18.6 | 39.8 | 18.4 | 30.5 | +12.1 | +65.8 | 1,408,791,265 |
| 1970 | 20.6 | 26.4 | 17.5 | 18.4 | -1.6 | -8.0 | 1,182,683,063 |
| 1969 | 15.5 | 24.5 | 13.8 | 20.0 | +4.5 | +29.0 | 1,406,030,178 |
| 1968 | 14.9 | 21.9 | 14.4 | 15.5 | +0.1 | +0.7 | 0 |
| 1967 | 15.9 | 21.2 | 14.6 | 15.4 | -0.4 | -2.5 | 0 |
| 1966 | 10.7 | 19.0 | 10.2 | 15.8 | +4.8 | +43.6 | 0 |
| 1965 | 8.8 | 11.0 | 6.2 | 11.0 | +2.3 | +26.4 | 0 |
| 1964 | 9.6 | 14.6 | 8.4 | 8.7 | -1.1 | -11.2 | 0 |
▶︎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