日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デンソー(6902)の株価時系列情報

デンソー(6902)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 2,829 2,829 2,787 2,802 1,166,000
2010/12/29 2,835 2,840 2,825 2,836 873,800
2010/12/28 2,839 2,860 2,827 2,846 832,300
2010/12/27 2,827 2,859 2,826 2,848 937,700
2010/12/24 2,853 2,853 2,825 2,834 1,140,800
2010/12/22 2,856 2,861 2,831 2,839 1,384,500
2010/12/21 2,856 2,883 2,840 2,869 1,725,200
2010/12/20 2,825 2,856 2,820 2,852 1,910,500
2010/12/17 2,851 2,866 2,827 2,838 1,798,900
2010/12/16 2,877 2,887 2,850 2,851 2,255,200
2010/12/15 2,850 2,895 2,842 2,888 2,512,500
2010/12/14 2,852 2,853 2,818 2,836 1,814,100
2010/12/13 2,828 2,851 2,811 2,851 2,090,800
2010/12/10 2,876 2,876 2,802 2,805 6,529,900
2010/12/09 2,878 2,899 2,854 2,859 1,826,000
2010/12/08 2,857 2,877 2,840 2,874 1,922,500
2010/12/07 2,850 2,855 2,822 2,829 3,076,300
2010/12/06 2,844 2,864 2,841 2,864 1,502,200
2010/12/03 2,885 2,887 2,830 2,839 1,835,800
2010/12/02 2,818 2,843 2,810 2,843 2,734,100
2010/12/01 2,734 2,770 2,734 2,769 2,296,800
2010/11/30 2,780 2,784 2,725 2,733 2,447,100
2010/11/29 2,752 2,788 2,751 2,779 1,260,800
2010/11/26 2,771 2,783 2,749 2,751 1,304,000
2010/11/25 2,787 2,787 2,754 2,767 1,851,500
2010/11/24 2,710 2,757 2,696 2,744 2,337,000
2010/11/22 2,753 2,763 2,723 2,752 2,338,800
2010/11/19 2,700 2,725 2,695 2,703 2,772,700
2010/11/18 2,676 2,693 2,642 2,689 2,825,200
2010/11/17 2,630 2,676 2,622 2,675 1,179,100
2010/11/16 2,670 2,680 2,624 2,648 2,213,800
2010/11/15 2,635 2,650 2,613 2,649 1,210,600
2010/11/12 2,650 2,664 2,604 2,604 1,813,100
2010/11/11 2,675 2,699 2,656 2,668 2,043,900
2010/11/10 2,603 2,654 2,595 2,649 2,265,500
2010/11/09 2,567 2,618 2,561 2,606 2,161,300
2010/11/08 2,620 2,624 2,586 2,603 2,071,200
2010/11/05 2,542 2,618 2,539 2,608 3,288,400
2010/11/04 2,518 2,520 2,485 2,499 2,887,900
2010/11/02 2,438 2,463 2,427 2,447 1,896,100
2010/11/01 2,489 2,524 2,446 2,456 2,173,900
2010/10/29 2,550 2,575 2,488 2,505 4,234,700
2010/10/28 2,559 2,570 2,533 2,549 3,086,400
2010/10/27 2,515 2,561 2,511 2,556 2,984,500
2010/10/26 2,500 2,519 2,466 2,487 2,167,300
2010/10/25 2,534 2,567 2,518 2,529 2,490,100
2010/10/22 2,530 2,555 2,480 2,541 2,046,600
2010/10/21 2,526 2,547 2,492 2,514 3,221,600
2010/10/20 2,520 2,525 2,460 2,500 2,401,700
2010/10/19 2,490 2,533 2,486 2,533 2,409,800
2010/10/18 2,480 2,526 2,478 2,513 1,765,700
2010/10/15 2,519 2,519 2,463 2,473 2,651,400
2010/10/14 2,496 2,536 2,472 2,518 3,019,200
2010/10/13 2,449 2,502 2,440 2,465 2,930,400
2010/10/12 2,496 2,509 2,392 2,422 3,742,000
2010/10/08 2,561 2,566 2,477 2,481 4,096,200
2010/10/07 2,555 2,574 2,541 2,560 1,990,900
2010/10/06 2,535 2,570 2,513 2,568 3,323,000
2010/10/05 2,493 2,539 2,477 2,537 2,892,200
2010/10/04 2,488 2,530 2,486 2,508 1,985,300
2010/10/01 2,500 2,511 2,457 2,482 1,874,000
2010/09/30 2,528 2,546 2,473 2,475 2,721,500
2010/09/29 2,526 2,550 2,500 2,526 2,220,700
2010/09/28 2,522 2,536 2,503 2,505 1,932,800
2010/09/27 2,467 2,523 2,465 2,522 1,980,300
2010/09/24 2,452 2,504 2,420 2,451 4,136,900
2010/09/22 2,477 2,479 2,446 2,451 3,337,800
2010/09/21 2,495 2,506 2,441 2,453 2,741,700
2010/09/17 2,488 2,495 2,467 2,484 3,736,300
2010/09/16 2,509 2,510 2,447 2,498 3,852,100
2010/09/15 2,375 2,508 2,368 2,461 5,271,300
2010/09/14 2,364 2,380 2,347 2,378 2,927,100
2010/09/13 2,351 2,386 2,349 2,364 2,035,600
2010/09/10 2,314 2,350 2,310 2,325 3,951,700
2010/09/09 2,322 2,334 2,297 2,309 2,090,700
2010/09/08 2,323 2,341 2,283 2,307 1,959,400
2010/09/07 2,361 2,400 2,356 2,373 1,464,500
2010/09/06 2,341 2,396 2,329 2,394 1,916,000
2010/09/03 2,338 2,350 2,299 2,319 2,348,200
2010/09/02 2,317 2,350 2,307 2,340 2,875,000
2010/09/01 2,278 2,292 2,254 2,271 2,357,100
2010/08/31 2,304 2,311 2,270 2,278 2,074,600
2010/08/30 2,380 2,407 2,343 2,350 1,591,300
2010/08/27 2,250 2,351 2,249 2,338 2,073,100
2010/08/26 2,293 2,293 2,246 2,284 2,353,800
2010/08/25 2,312 2,322 2,252 2,268 2,792,500
2010/08/24 2,341 2,351 2,320 2,334 2,148,800
2010/08/23 2,394 2,395 2,343 2,357 1,651,000
2010/08/20 2,403 2,429 2,383 2,390 1,724,500
2010/08/19 2,419 2,443 2,413 2,440 2,222,500
2010/08/18 2,392 2,413 2,371 2,402 1,644,700
2010/08/17 2,350 2,367 2,331 2,357 1,342,400
2010/08/16 2,378 2,395 2,347 2,380 1,447,000
2010/08/13 2,391 2,430 2,371 2,389 2,363,700
2010/08/12 2,346 2,390 2,339 2,390 2,283,400
2010/08/11 2,450 2,455 2,387 2,396 2,538,900
2010/08/10 2,500 2,511 2,473 2,487 1,589,200
2010/08/09 2,466 2,490 2,466 2,485 1,375,900
2010/08/06 2,461 2,506 2,456 2,491 1,480,300
2010/08/05 2,499 2,509 2,475 2,494 2,546,900
2010/08/04 2,458 2,465 2,417 2,435 2,272,200
2010/08/03 2,484 2,496 2,467 2,487 2,288,400
2010/08/02 2,489 2,513 2,455 2,463 2,872,700
2010/07/30 2,529 2,543 2,457 2,477 3,807,400
2010/07/29 2,548 2,573 2,544 2,552 1,200,500
2010/07/28 2,547 2,579 2,530 2,573 2,185,100
2010/07/27 2,538 2,542 2,504 2,509 2,974,700
2010/07/26 2,596 2,597 2,540 2,548 2,514,200
2010/07/23 2,591 2,594 2,538 2,564 2,580,000
2010/07/22 2,517 2,543 2,498 2,516 2,882,600
2010/07/21 2,610 2,629 2,544 2,545 4,334,600
2010/07/20 2,548 2,602 2,541 2,584 2,047,600
2010/07/16 2,648 2,660 2,578 2,591 2,321,300
2010/07/15 2,685 2,707 2,663 2,677 2,383,200
2010/07/14 2,700 2,735 2,698 2,713 2,770,900
2010/07/13 2,657 2,673 2,627 2,658 3,316,100
2010/07/12 2,605 2,663 2,602 2,624 2,610,800
2010/07/09 2,577 2,611 2,548 2,602 3,352,800
2010/07/08 2,530 2,560 2,515 2,556 2,335,500
2010/07/07 2,466 2,475 2,426 2,472 2,261,800
2010/07/06 2,377 2,476 2,369 2,473 2,543,900
2010/07/05 2,414 2,433 2,385 2,392 1,892,000
2010/07/02 2,425 2,430 2,392 2,408 1,918,800
2010/07/01 2,434 2,462 2,387 2,392 2,526,000
2010/06/30 2,492 2,494 2,453 2,476 2,466,300
2010/06/29 2,595 2,615 2,498 2,505 2,148,000
2010/06/28 2,551 2,586 2,531 2,579 1,965,800
2010/06/25 2,540 2,599 2,530 2,550 2,501,600
2010/06/24 2,561 2,606 2,561 2,579 1,280,000
2010/06/23 2,574 2,594 2,550 2,591 2,129,400
2010/06/22 2,650 2,689 2,610 2,622 2,944,100
2010/06/21 2,638 2,700 2,624 2,671 2,423,600
2010/06/18 2,600 2,629 2,573 2,613 2,267,200
2010/06/17 2,580 2,614 2,580 2,585 1,444,400
2010/06/16 2,641 2,646 2,624 2,628 1,363,800
2010/06/15 2,557 2,621 2,546 2,591 1,664,700
2010/06/14 2,523 2,569 2,521 2,565 1,357,000
2010/06/11 2,513 2,535 2,485 2,494 4,927,800
2010/06/10 2,449 2,460 2,430 2,449 1,948,100
2010/06/09 2,470 2,475 2,412 2,438 2,666,000
2010/06/08 2,450 2,486 2,434 2,481 2,294,700
2010/06/07 2,522 2,522 2,464 2,476 2,690,000
2010/06/04 2,549 2,598 2,541 2,572 3,066,800
2010/06/03 2,476 2,540 2,471 2,524 2,813,500
2010/06/02 2,434 2,482 2,410 2,416 2,500,700
2010/06/01 2,477 2,478 2,435 2,466 1,652,500
2010/05/31 2,481 2,499 2,447 2,455 1,988,200
2010/05/28 2,499 2,504 2,436 2,454 2,447,600
2010/05/27 2,383 2,456 2,367 2,449 2,042,100
2010/05/26 2,430 2,462 2,385 2,420 2,537,800
2010/05/25 2,507 2,517 2,425 2,436 2,655,500
2010/05/24 2,500 2,518 2,466 2,507 1,940,400
2010/05/21 2,488 2,524 2,474 2,519 3,013,300
2010/05/20 2,614 2,616 2,566 2,578 3,509,300
2010/05/19 2,640 2,658 2,582 2,612 3,305,100
2010/05/18 2,659 2,675 2,629 2,643 2,907,100
2010/05/17 2,635 2,671 2,605 2,629 2,245,800
2010/05/14 2,673 2,697 2,640 2,667 2,581,800
2010/05/13 2,688 2,732 2,671 2,723 2,824,500
2010/05/12 2,634 2,669 2,611 2,627 2,110,200
2010/05/11 2,666 2,674 2,602 2,628 2,615,600
2010/05/10 2,587 2,669 2,574 2,668 2,491,300
2010/05/07 2,560 2,612 2,533 2,588 3,909,700
2010/05/06 2,672 2,693 2,642 2,666 4,481,200
2010/04/30 2,744 2,766 2,705 2,765 5,470,500
2010/04/28 2,560 2,678 2,533 2,659 6,073,400
2010/04/27 2,664 2,683 2,623 2,631 3,136,600
2010/04/26 2,629 2,681 2,615 2,679 2,538,700
2010/04/23 2,582 2,606 2,566 2,590 2,884,700
2010/04/22 2,629 2,629 2,582 2,608 2,304,800
2010/04/21 2,633 2,662 2,613 2,631 4,080,400
2010/04/20 2,602 2,645 2,576 2,583 2,191,400
2010/04/19 2,543 2,577 2,535 2,570 2,306,600
2010/04/16 2,627 2,636 2,575 2,586 3,565,500
2010/04/15 2,680 2,681 2,640 2,648 2,680,900
2010/04/14 2,687 2,697 2,618 2,656 4,156,300
2010/04/13 2,720 2,724 2,666 2,686 2,153,900
2010/04/12 2,725 2,747 2,715 2,716 1,769,500
2010/04/09 2,701 2,740 2,681 2,710 4,406,500
2010/04/08 2,749 2,764 2,725 2,731 2,261,300
2010/04/07 2,831 2,841 2,792 2,799 2,140,600
2010/04/06 2,890 2,891 2,818 2,828 2,549,100
2010/04/05 2,880 2,894 2,866 2,875 1,753,500
2010/04/02 2,786 2,842 2,786 2,838 2,128,100
2010/04/01 2,798 2,801 2,762 2,785 3,344,000
2010/03/31 2,795 2,809 2,777 2,785 1,953,800
2010/03/30 2,749 2,792 2,738 2,792 1,722,400
2010/03/29 2,725 2,743 2,712 2,736 1,150,200
2010/03/26 2,724 2,749 2,710 2,746 1,695,000
2010/03/25 2,760 2,764 2,702 2,705 2,174,400
2010/03/24 2,741 2,757 2,728 2,735 2,619,300
2010/03/23 2,703 2,708 2,684 2,691 1,966,600
2010/03/19 2,639 2,689 2,631 2,681 2,392,200
2010/03/18 2,655 2,665 2,610 2,616 1,644,800
2010/03/17 2,616 2,637 2,611 2,631 1,922,100
2010/03/16 2,610 2,638 2,593 2,597 1,698,300
2010/03/15 2,598 2,634 2,595 2,622 2,383,400
2010/03/12 2,584 2,584 2,551 2,570 5,088,800
2010/03/11 2,551 2,557 2,524 2,553 1,739,800
2010/03/10 2,547 2,557 2,523 2,529 1,195,800
2010/03/09 2,550 2,565 2,538 2,553 1,640,100
2010/03/08 2,518 2,548 2,513 2,547 2,520,500
2010/03/05 2,469 2,488 2,456 2,473 2,278,600
2010/03/04 2,435 2,460 2,420 2,425 1,953,200
2010/03/03 2,405 2,469 2,405 2,456 2,186,800
2010/03/02 2,437 2,455 2,405 2,429 2,077,100
2010/03/01 2,409 2,446 2,394 2,432 1,674,500
2010/02/26 2,404 2,436 2,401 2,408 3,216,300
2010/02/25 2,437 2,456 2,400 2,418 5,879,900
2010/02/24 2,500 2,507 2,467 2,487 2,919,200
2010/02/23 2,547 2,565 2,510 2,533 2,514,100
2010/02/22 2,579 2,600 2,558 2,581 2,426,500
2010/02/19 2,527 2,574 2,498 2,500 2,500,500
2010/02/18 2,541 2,550 2,511 2,523 1,986,500
2010/02/17 2,539 2,569 2,519 2,563 2,219,400
2010/02/16 2,495 2,525 2,488 2,514 1,454,700
2010/02/15 2,526 2,539 2,485 2,492 1,687,600
2010/02/12 2,540 2,546 2,485 2,532 2,508,000
2010/02/10 2,531 2,547 2,499 2,500 2,268,200
2010/02/09 2,483 2,538 2,462 2,517 3,726,500
2010/02/08 2,493 2,531 2,470 2,493 5,143,900
2010/02/05 2,482 2,580 2,474 2,520 9,629,800
2010/02/04 2,588 2,624 2,441 2,532 14,034,100
2010/02/03 2,790 2,870 2,691 2,701 10,184,700
2010/02/02 2,780 2,805 2,758 2,789 2,764,200
2010/02/01 2,715 2,720 2,640 2,671 3,631,300
2010/01/29 2,665 2,735 2,641 2,665 2,689,500
2010/01/28 2,620 2,745 2,610 2,710 5,508,200
2010/01/27 2,780 2,781 2,680 2,682 3,726,100
2010/01/26 2,820 2,865 2,787 2,790 2,150,900
2010/01/25 2,840 2,876 2,812 2,850 2,527,100
2010/01/22 2,886 2,910 2,870 2,904 3,744,600
2010/01/21 2,900 3,000 2,897 2,986 2,966,200
2010/01/20 2,946 2,989 2,891 2,897 2,808,400
2010/01/19 2,985 2,989 2,933 2,945 1,150,700
2010/01/18 3,000 3,020 2,965 2,984 2,207,200
2010/01/15 3,020 3,040 2,975 3,040 2,858,400
2010/01/14 2,920 3,025 2,901 3,010 4,991,800
2010/01/13 2,850 2,897 2,850 2,876 3,074,900
2010/01/12 2,800 2,895 2,798 2,886 2,889,900
2010/01/08 2,778 2,845 2,777 2,820 3,840,900
2010/01/07 2,804 2,810 2,755 2,763 1,363,100
2010/01/06 2,810 2,839 2,786 2,800 1,383,600
2010/01/05 2,875 2,884 2,797 2,811 2,420,600
2010/01/04 2,825 2,859 2,820 2,849 1,857,300

このページの先頭へ