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
2024/04/19 2,855 2,879 2,783 2,820 6,110,200
2024/04/18 2,870 2,892 2,849 2,876 3,944,200
2024/04/17 2,910 2,926 2,859 2,873 4,261,900
2024/04/16 2,929 2,954 2,873 2,908 5,691,700
2024/04/15 2,920 2,970 2,914 2,968 5,159,500
2024/04/12 2,993 2,994 2,957 2,968 6,463,300
2024/04/11 2,888 2,965 2,886 2,950 6,420,000
2024/04/10 2,917 2,923 2,901 2,914 4,571,200
2024/04/09 2,900 2,930 2,891 2,930 4,700,400
2024/04/08 2,867 2,888 2,837 2,888 5,732,100
2024/04/05 2,809 2,824 2,782 2,823 5,344,500
2024/04/04 2,814 2,862 2,803 2,835 7,257,400
2024/04/03 2,781 2,806 2,764 2,779 5,287,100
2024/04/02 2,825 2,829 2,785 2,792 6,178,600
2024/04/01 2,900 2,920 2,771 2,798 8,172,200
2024/03/29 2,891 2,904 2,874 2,883 6,347,300
2024/03/28 2,902 2,916 2,880 2,885 6,376,800
2024/03/27 2,928 2,973 2,927 2,949 7,304,200
2024/03/26 2,882 2,925 2,879 2,912 4,699,300
2024/03/25 2,947 2,952 2,906 2,910 4,804,600
2024/03/22 2,938 2,982 2,929 2,948 7,915,300
2024/03/21 2,958 2,958 2,914 2,932 10,348,900
2024/03/19 2,809 2,909 2,807 2,900 9,347,300
2024/03/18 2,767 2,815 2,754 2,808 7,446,600
2024/03/15 2,681 2,717 2,654 2,717 8,757,000
2024/03/14 2,632 2,666 2,624 2,653 8,598,700
2024/03/13 2,700 2,705 2,617 2,641 7,958,100
2024/03/12 2,653 2,668 2,621 2,668 7,311,300
2024/03/11 2,679 2,717 2,653 2,690 8,637,700
2024/03/08 2,803 2,819 2,758 2,779 9,428,500
2024/03/07 2,887 2,897 2,792 2,803 8,808,900
2024/03/06 2,800 2,863 2,792 2,855 8,097,200
2024/03/05 2,720 2,811 2,704 2,802 8,693,700
2024/03/04 2,779 2,787 2,741 2,751 6,746,600
2024/03/01 2,745 2,769 2,737 2,769 9,142,200
2024/02/29 2,752 2,765 2,734 2,754 10,201,600
2024/02/28 2,755 2,785 2,740 2,759 6,009,500
2024/02/27 2,742 2,758 2,716 2,755 8,797,100
2024/02/26 2,754 2,789 2,743 2,750 7,776,100
2024/02/22 2,690 2,750 2,677 2,748 9,811,400
2024/02/21 2,680 2,724 2,666 2,678 7,974,500
2024/02/20 2,700 2,732 2,691 2,705 7,160,500
2024/02/19 2,665 2,691 2,653 2,684 5,440,600
2024/02/16 2,638 2,697 2,634 2,670 10,292,700
2024/02/15 2,594 2,637 2,594 2,618 8,710,200
2024/02/14 2,608 2,608 2,569 2,594 8,275,800
2024/02/13 2,585 2,615 2,567 2,612 11,581,600
2024/02/09 2,582 2,607 2,557 2,576 13,600,200
2024/02/08 2,524 2,572 2,511 2,555 13,715,000
2024/02/07 2,449 2,582 2,426 2,523 20,222,500
2024/02/06 2,449 2,449 2,393 2,442 12,552,300
2024/02/05 2,417 2,456 2,382 2,430 22,022,700
2024/02/02 2,295 2,400 2,224 2,340 31,534,600
2024/02/01 2,318 2,324 2,289 2,295 9,649,600
2024/01/31 2,320 2,341 2,313 2,341 9,235,300
2024/01/30 2,323 2,341 2,310 2,329 7,437,300
2024/01/29 2,305 2,344 2,303 2,330 9,830,800
2024/01/26 2,300 2,311 2,283 2,285 8,769,000
2024/01/25 2,310 2,329 2,296 2,324 8,207,200
2024/01/24 2,326 2,339 2,318 2,326 9,361,900
2024/01/23 2,305 2,375 2,302 2,341 16,227,300
2024/01/22 2,290 2,309 2,288 2,299 9,366,200
2024/01/19 2,300 2,310 2,269 2,290 10,188,200
2024/01/18 2,257 2,336 2,256 2,286 15,332,000
2024/01/17 2,272 2,298 2,247 2,254 13,148,200
2024/01/16 2,263 2,287 2,260 2,268 10,936,700
2024/01/15 2,280 2,293 2,261 2,263 8,308,800
2024/01/12 2,300 2,308 2,259 2,281 14,165,000
2024/01/11 2,305 2,332 2,271 2,281 17,921,900
2024/01/10 2,198 2,265 2,195 2,257 15,642,100
2024/01/09 2,207 2,217 2,178 2,178 11,851,300
2024/01/05 2,170 2,190 2,165 2,165 12,047,300
2024/01/04 2,150 2,167 2,113 2,167 12,008,700
2023/12/29 2,115 2,142 2,112 2,127 7,082,300
2023/12/28 2,110 2,118 2,103 2,113 5,056,900
2023/12/27 2,087 2,119 2,087 2,115 9,942,300
2023/12/26 2,123 2,124 2,095 2,104 6,473,100
2023/12/25 2,137 2,141 2,107 2,114 7,231,400
2023/12/22 2,144 2,145 2,106 2,113 14,381,600
2023/12/21 2,136 2,165 2,108 2,144 24,462,200
2023/12/20 2,140 2,150 2,118 2,136 73,606,000
2023/12/19 2,130 2,154 2,113 2,151 13,314,800
2023/12/18 2,108 2,154 2,094 2,130 34,274,600
2023/12/15 2,081 2,093 2,076 2,090 25,338,400
2023/12/14 2,112 2,133 2,077 2,091 45,565,800
2023/12/13 2,174 2,182 2,124 2,134 37,204,900
2023/12/12 2,202 2,216 2,177 2,200 17,030,800
2023/12/11 2,171 2,180 2,156 2,165 11,417,900
2023/12/08 2,190 2,190 2,129 2,139 15,476,100
2023/12/07 2,280 2,280 2,221 2,240 7,941,000
2023/12/06 2,255 2,303 2,251 2,301 7,127,700
2023/12/05 2,254 2,263 2,223 2,245 6,427,300
2023/12/04 2,320 2,321 2,234 2,256 9,255,200
2023/12/01 2,336 2,346 2,313 2,333 8,805,600
2023/11/30 2,298 2,348 2,281 2,314 17,083,600
2023/11/29 2,230 2,314 2,222 2,298 20,647,400
2023/11/28 2,376 2,380 2,230 2,277 14,858,400
2023/11/27 2,445 2,447 2,386 2,393 4,362,800
2023/11/24 2,390 2,428 2,381 2,426 5,348,400
2023/11/22 2,375 2,408 2,365 2,375 6,265,900
2023/11/21 2,440 2,451 2,371 2,387 7,613,800
2023/11/20 2,515 2,531 2,459 2,462 6,418,200
2023/11/17 2,460 2,522 2,454 2,521 6,496,600
2023/11/16 2,443 2,479 2,438 2,465 5,627,400
2023/11/15 2,420 2,449 2,408 2,430 7,301,900
2023/11/14 2,365 2,393 2,356 2,386 4,062,300
2023/11/13 2,405 2,407 2,332 2,339 4,278,400
2023/11/10 2,324 2,375 2,316 2,375 4,783,800
2023/11/09 2,308 2,353 2,297 2,345 3,938,100
2023/11/08 2,374 2,376 2,290 2,303 4,989,600
2023/11/07 2,390 2,390 2,329 2,339 5,341,400
2023/11/06 2,358 2,404 2,354 2,392 7,407,800
2023/11/02 2,361 2,365 2,291 2,308 7,473,800
2023/11/01 2,313 2,362 2,264 2,360 10,785,200
2023/10/31 2,270 2,321 2,166 2,200 13,952,100
2023/10/30 2,294 2,305 2,245 2,264 5,185,100
2023/10/27 2,277 2,345 2,277 2,332 5,610,600
2023/10/26 2,282 2,308 2,267 2,273 3,681,000
2023/10/25 2,315 2,338 2,302 2,308 3,684,600
2023/10/24 2,300 2,305 2,233 2,286 4,502,800
2023/10/23 2,300 2,316 2,289 2,296 3,328,900
2023/10/20 2,300 2,329 2,283 2,313 4,329,700
2023/10/19 2,330 2,364 2,325 2,335 3,800,900
2023/10/18 2,408 2,410 2,366 2,389 3,442,500
2023/10/17 2,402 2,417 2,380 2,407 3,879,300
2023/10/16 2,378 2,397 2,362 2,378 2,958,100
2023/10/13 2,411 2,418 2,397 2,408 5,189,900
2023/10/12 2,400 2,455 2,399 2,449 5,396,100
2023/10/11 2,379 2,389 2,360 2,376 4,615,100
2023/10/10 2,310 2,382 2,310 2,376 5,461,700
2023/10/06 2,283 2,322 2,265 2,304 4,643,000
2023/10/05 2,267 2,303 2,242 2,292 6,482,700
2023/10/04 2,300 2,318 2,241 2,245 6,539,100
2023/10/03 2,420 2,420 2,347 2,359 5,142,800
2023/10/02 2,430 2,464 2,404 2,405 5,363,200
2023/09/29 2,493 2,496 2,381 2,401 10,034,100
2023/09/28 2,554 2,555 2,471 2,504 4,746,700
2023/09/28 1 -> 4.00 分割
2023/09/27 10,010 10,140 9,908 10,140 1,531,600
2023/09/26 10,240 10,265 10,120 10,165 883,100
2023/09/25 10,270 10,275 10,195 10,215 785,900
2023/09/22 10,025 10,230 9,962 10,185 1,410,000
2023/09/21 10,440 10,455 10,250 10,260 1,540,300
2023/09/20 10,400 10,440 10,305 10,385 2,137,700
2023/09/19 10,200 10,285 10,065 10,285 1,901,700
2023/09/15 10,055 10,310 10,050 10,275 2,696,100
2023/09/14 9,900 9,940 9,742 9,924 2,687,200
2023/09/13 10,145 10,170 9,881 9,916 1,960,600
2023/09/12 10,130 10,205 10,010 10,145 955,300
2023/09/11 10,100 10,135 10,035 10,075 659,800
2023/09/08 10,200 10,220 10,020 10,065 1,439,400
2023/09/07 10,335 10,335 10,250 10,280 953,600
2023/09/06 10,255 10,415 10,245 10,335 1,109,500
2023/09/05 10,245 10,255 10,050 10,200 1,137,700
2023/09/04 10,045 10,225 10,000 10,225 1,448,600
2023/09/01 9,950 10,040 9,904 9,974 1,333,400
2023/08/31 9,784 9,960 9,758 9,959 2,115,700
2023/08/30 9,732 9,779 9,679 9,754 933,600
2023/08/29 9,755 9,759 9,636 9,669 1,043,900
2023/08/28 9,675 9,762 9,670 9,746 1,033,700
2023/08/25 9,561 9,626 9,547 9,565 901,100
2023/08/24 9,674 9,676 9,584 9,650 1,005,100
2023/08/23 9,526 9,688 9,507 9,678 1,274,900
2023/08/22 9,530 9,661 9,517 9,621 1,232,600
2023/08/21 9,470 9,504 9,403 9,411 876,900
2023/08/18 9,430 9,498 9,406 9,460 861,900
2023/08/17 9,562 9,579 9,390 9,507 1,638,500
2023/08/16 9,684 9,733 9,619 9,622 823,900
2023/08/15 9,757 9,808 9,700 9,752 1,080,600
2023/08/14 9,843 9,923 9,666 9,685 1,348,500
2023/08/10 9,733 9,816 9,701 9,803 1,435,800
2023/08/09 9,885 9,929 9,825 9,835 856,500
2023/08/08 9,920 9,947 9,842 9,900 892,100
2023/08/07 9,650 9,843 9,625 9,835 884,400
2023/08/04 9,711 9,809 9,686 9,737 1,141,100
2023/08/03 9,747 9,833 9,705 9,747 1,551,500
2023/08/02 9,935 10,035 9,791 9,833 1,932,600
2023/08/01 9,905 10,090 9,877 10,070 1,676,000
2023/07/31 9,673 10,025 9,656 9,881 3,369,100
2023/07/28 9,450 9,677 9,291 9,523 5,134,500
2023/07/27 9,589 9,673 9,546 9,640 1,170,800
2023/07/26 9,644 9,653 9,502 9,600 1,227,900
2023/07/25 9,699 9,740 9,620 9,734 1,757,600
2023/07/24 9,652 9,696 9,586 9,643 1,258,300
2023/07/21 9,503 9,622 9,481 9,581 999,200
2023/07/20 9,599 9,655 9,492 9,526 1,202,400
2023/07/19 9,554 9,612 9,493 9,612 1,336,500
2023/07/18 9,228 9,456 9,226 9,431 1,503,400
2023/07/14 9,176 9,276 9,124 9,226 1,462,300
2023/07/13 9,148 9,247 9,011 9,197 1,756,600
2023/07/12 9,230 9,234 9,023 9,140 2,016,000
2023/07/11 9,504 9,506 9,272 9,272 1,684,600
2023/07/10 9,560 9,589 9,411 9,453 1,742,300
2023/07/07 9,592 9,698 9,545 9,569 1,632,400
2023/07/06 9,645 9,783 9,606 9,664 1,403,700
2023/07/05 9,590 9,701 9,521 9,683 1,420,500
2023/07/04 9,675 9,714 9,558 9,653 1,210,400
2023/07/03 9,700 9,737 9,602 9,668 1,559,900
2023/06/30 9,584 9,674 9,535 9,645 1,902,700
2023/06/29 9,558 9,628 9,501 9,547 1,149,800
2023/06/28 9,304 9,516 9,300 9,508 1,863,900

このページの先頭へ