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
2026/03/27 1,942 1,969 1,929 1,954 7,382,700
2026/03/26 1,952 1,953 1,923 1,945 5,534,100
2026/03/25 1,955 1,955 1,913 1,922 6,414,000
2026/03/24 1,904 1,914 1,878 1,908 5,754,000
2026/03/23 1,850 1,870 1,822 1,864 10,721,100
2026/03/19 1,936 1,940 1,909 1,916 11,672,500
2026/03/18 1,950 1,985 1,949 1,965 7,089,000
2026/03/17 1,957 1,964 1,943 1,945 5,143,200
2026/03/16 1,935 1,948 1,922 1,934 6,565,800
2026/03/13 1,953 1,988 1,936 1,938 13,667,100
2026/03/12 2,035 2,037 1,987 2,003 6,564,500
2026/03/11 2,040 2,053 2,025 2,025 5,744,100
2026/03/10 2,003 2,015 1,982 2,007 9,178,800
2026/03/09 1,964 2,007 1,947 1,994 12,084,400
2026/03/06 2,104 2,111 1,986 2,034 15,162,800
2026/03/05 2,156 2,156 2,101 2,105 7,415,400
2026/03/04 2,101 2,135 2,071 2,087 8,159,000
2026/03/03 2,177 2,188 2,133 2,143 7,193,100
2026/03/02 2,176 2,220 2,151 2,220 7,048,900
2026/02/27 2,241 2,257 2,211 2,250 8,841,300
2026/02/26 2,226 2,259 2,223 2,233 4,191,200
2026/02/25 2,248 2,249 2,221 2,226 5,941,800
2026/02/24 2,224 2,233 2,189 2,223 4,704,700
2026/02/20 2,270 2,280 2,201 2,215 6,349,200
2026/02/19 2,287 2,304 2,259 2,292 4,585,300
2026/02/18 2,268 2,310 2,266 2,300 7,105,800
2026/02/17 2,240 2,269 2,232 2,255 5,263,600
2026/02/16 2,245 2,258 2,213 2,214 5,309,000
2026/02/13 2,206 2,240 2,182 2,234 13,891,800
2026/02/12 2,156 2,158 2,127 2,156 5,634,200
2026/02/10 2,121 2,158 2,117 2,148 6,549,200
2026/02/09 2,236 2,237 2,125 2,138 8,293,700
2026/02/06 2,080 2,162 2,065 2,162 7,940,800
2026/02/05 2,089 2,103 2,065 2,089 7,863,800
2026/02/04 2,061 2,098 2,056 2,057 11,980,600
2026/02/03 2,191 2,213 2,031 2,065 19,918,300
2026/02/02 2,193 2,201 2,151 2,153 6,094,900
2026/01/30 2,140 2,149 2,121 2,143 6,190,000
2026/01/29 2,092 2,122 2,062 2,117 6,324,000
2026/01/28 2,110 2,129 2,097 2,097 6,216,800
2026/01/27 2,136 2,142 2,107 2,126 4,452,700
2026/01/26 2,144 2,151 2,125 2,134 5,205,300
2026/01/23 2,250 2,250 2,203 2,211 4,121,300
2026/01/22 2,237 2,243 2,222 2,226 6,449,100
2026/01/21 2,174 2,203 2,157 2,203 6,776,900
2026/01/20 2,230 2,232 2,211 2,224 4,840,500
2026/01/19 2,227 2,248 2,201 2,243 5,560,500
2026/01/16 2,256 2,306 2,255 2,277 7,308,700
2026/01/15 2,225 2,292 2,222 2,275 7,454,100
2026/01/14 2,200 2,221 2,194 2,219 5,128,700
2026/01/13 2,209 2,214 2,191 2,209 6,632,900
2026/01/09 2,140 2,159 2,131 2,159 5,579,000
2026/01/08 2,126 2,127 2,090 2,120 7,007,600
2026/01/07 2,168 2,181 2,152 2,152 5,368,300
2026/01/06 2,205 2,245 2,197 2,204 5,529,400
2026/01/05 2,196 2,214 2,173 2,181 4,759,400
2025/12/30 2,155 2,164 2,148 2,158 2,927,300
2025/12/29 2,146 2,163 2,142 2,155 3,065,200
2025/12/26 2,163 2,165 2,150 2,160 2,461,900
2025/12/25 2,163 2,163 2,139 2,158 2,424,300
2025/12/24 2,153 2,158 2,128 2,138 3,240,300
2025/12/23 2,164 2,171 2,139 2,150 3,917,300
2025/12/22 2,167 2,180 2,156 2,173 4,309,200
2025/12/19 2,124 2,140 2,111 2,140 9,280,500
2025/12/18 2,100 2,128 2,078 2,127 6,067,600
2025/12/17 2,086 2,109 2,068 2,109 6,566,400
2025/12/16 2,127 2,127 2,092 2,103 5,539,800
2025/12/15 2,120 2,139 2,119 2,135 4,326,700
2025/12/12 2,120 2,136 2,103 2,126 7,225,100
2025/12/11 2,097 2,114 2,084 2,097 5,772,000
2025/12/10 2,054 2,111 2,045 2,089 8,010,500
2025/12/09 2,024 2,041 2,019 2,036 4,499,100
2025/12/08 2,012 2,023 2,008 2,023 4,809,900
2025/12/05 2,027 2,048 2,002 2,002 5,942,400
2025/12/04 2,041 2,087 2,033 2,074 4,706,400
2025/12/03 2,045 2,048 2,022 2,022 4,224,900
2025/12/02 2,036 2,041 2,018 2,028 4,929,700
2025/12/01 2,056 2,062 2,030 2,043 4,501,700
2025/11/28 2,058 2,065 2,050 2,060 3,922,900
2025/11/27 2,068 2,074 2,062 2,065 2,552,900
2025/11/26 2,060 2,068 2,027 2,060 6,361,000
2025/11/25 2,078 2,078 2,044 2,046 4,424,100
2025/11/21 2,000 2,069 1,995 2,068 11,902,300
2025/11/20 2,037 2,044 2,017 2,019 4,310,800
2025/11/19 2,000 2,030 1,980 2,004 7,971,700
2025/11/18 2,065 2,072 2,011 2,011 6,654,900
2025/11/17 2,098 2,100 2,075 2,084 4,779,500
2025/11/14 2,094 2,132 2,072 2,131 6,542,000
2025/11/13 2,109 2,109 2,075 2,095 5,245,200
2025/11/12 2,093 2,130 2,086 2,111 6,179,500
2025/11/11 2,073 2,083 2,062 2,076 3,405,800
2025/11/10 2,100 2,107 2,056 2,072 5,239,900
2025/11/07 2,082 2,108 2,072 2,083 4,627,800
2025/11/06 2,138 2,139 2,089 2,092 7,529,700
2025/11/05 2,134 2,140 2,070 2,100 8,718,800
2025/11/04 2,140 2,150 2,086 2,126 10,866,300
2025/10/31 2,337 2,373 2,137 2,162 23,541,400
2025/10/30 2,283 2,300 2,260 2,300 6,433,900
2025/10/29 2,296 2,304 2,267 2,283 4,407,800
2025/10/28 2,300 2,315 2,285 2,292 4,283,000
2025/10/27 2,304 2,335 2,298 2,315 4,473,400
2025/10/24 2,270 2,287 2,255 2,287 3,949,700
2025/10/23 2,270 2,271 2,246 2,250 3,971,700
2025/10/22 2,275 2,313 2,258 2,283 11,056,000
2025/10/21 2,252 2,253 2,229 2,236 4,326,000
2025/10/20 2,246 2,252 2,222 2,244 4,565,300
2025/10/17 2,185 2,201 2,183 2,185 5,109,700
2025/10/16 2,200 2,222 2,192 2,212 4,655,500
2025/10/15 2,189 2,203 2,183 2,197 4,134,400
2025/10/14 2,148 2,199 2,141 2,180 8,166,500
2025/10/10 2,229 2,240 2,190 2,198 6,008,900
2025/10/09 2,260 2,261 2,229 2,240 4,494,200
2025/10/08 2,271 2,278 2,248 2,252 6,015,700
2025/10/07 2,248 2,283 2,245 2,272 7,379,800
2025/10/06 2,265 2,270 2,205 2,245 10,941,200
2025/10/03 2,127 2,155 2,121 2,155 4,160,900
2025/10/02 2,096 2,133 2,093 2,129 5,403,000
2025/10/01 2,106 2,113 2,091 2,107 5,563,300
2025/09/30 2,128 2,140 2,118 2,136 5,928,200
2025/09/29 2,200 2,204 2,143 2,149 5,147,100
2025/09/26 2,245 2,260 2,221 2,238 8,307,700
2025/09/25 2,231 2,236 2,204 2,214 4,744,400
2025/09/24 2,222 2,223 2,197 2,202 5,436,900
2025/09/22 2,161 2,208 2,156 2,200 4,690,600
2025/09/19 2,195 2,223 2,147 2,158 12,832,800
2025/09/18 2,180 2,186 2,160 2,182 4,622,500
2025/09/17 2,160 2,167 2,149 2,161 5,071,700
2025/09/16 2,153 2,182 2,149 2,174 6,044,000
2025/09/12 2,160 2,161 2,137 2,139 6,348,600
2025/09/11 2,145 2,155 2,131 2,141 6,619,600
2025/09/10 2,190 2,200 2,148 2,150 7,448,300
2025/09/09 2,211 2,234 2,201 2,213 6,405,500
2025/09/08 2,202 2,208 2,180 2,205 4,544,000
2025/09/05 2,200 2,216 2,169 2,183 5,525,600
2025/09/04 2,161 2,161 2,141 2,156 4,353,700
2025/09/03 2,119 2,153 2,115 2,139 6,140,600
2025/09/02 2,111 2,136 2,107 2,136 4,395,800
2025/09/01 2,121 2,137 2,108 2,120 3,824,400
2025/08/29 2,122 2,142 2,120 2,136 5,620,900
2025/08/28 2,125 2,162 2,122 2,144 6,566,300
2025/08/27 2,130 2,141 2,118 2,137 5,193,700
2025/08/26 2,171 2,172 2,120 2,136 18,569,800
2025/08/25 2,164 2,182 2,088 2,155 6,144,400
2025/08/22 2,115 2,146 2,106 2,146 4,468,800
2025/08/21 2,141 2,150 2,110 2,117 7,283,800
2025/08/20 2,172 2,184 2,161 2,168 6,385,400
2025/08/19 2,132 2,183 2,129 2,170 7,574,600
2025/08/18 2,103 2,137 2,099 2,129 4,654,700
2025/08/15 2,109 2,109 2,088 2,103 4,707,400
2025/08/14 2,120 2,127 2,078 2,085 5,893,100
2025/08/13 2,145 2,159 2,129 2,138 6,103,200
2025/08/12 2,105 2,126 2,096 2,117 6,881,700
2025/08/08 2,075 2,118 2,069 2,105 7,331,700
2025/08/07 2,070 2,082 2,045 2,049 6,854,300
2025/08/06 2,094 2,113 2,084 2,084 5,652,900
2025/08/05 2,071 2,102 2,060 2,085 4,556,100
2025/08/04 2,040 2,083 2,024 2,083 5,404,600
2025/08/01 2,099 2,113 2,070 2,090 7,760,100
2025/07/31 2,079 2,133 2,021 2,056 15,479,900
2025/07/30 2,059 2,071 2,049 2,067 4,784,800
2025/07/29 2,078 2,079 2,053 2,068 4,719,800
2025/07/28 2,094 2,099 2,084 2,088 4,176,100
2025/07/25 2,140 2,141 2,072 2,077 7,945,100
2025/07/24 2,133 2,172 2,116 2,141 10,649,100
2025/07/23 2,026 2,125 2,003 2,108 19,865,700
2025/07/22 1,952 1,968 1,931 1,940 5,682,800
2025/07/18 1,958 1,960 1,944 1,957 4,575,400
2025/07/17 1,943 1,961 1,939 1,961 3,228,500
2025/07/16 1,971 1,980 1,963 1,966 4,197,400
2025/07/15 1,971 1,978 1,963 1,971 3,764,100
2025/07/14 1,972 1,982 1,963 1,971 3,527,300
2025/07/11 1,980 1,986 1,959 1,977 5,139,300
2025/07/10 1,969 1,972 1,942 1,951 7,216,000
2025/07/09 1,979 1,983 1,961 1,977 6,181,200
2025/07/08 1,917 1,952 1,917 1,939 6,581,400
2025/07/07 1,947 1,949 1,917 1,922 4,319,500
2025/07/04 1,960 1,963 1,934 1,942 4,434,400
2025/07/03 1,928 1,974 1,919 1,958 5,645,200
2025/07/02 1,921 1,932 1,907 1,928 6,183,400
2025/07/01 1,936 1,942 1,929 1,942 4,392,100
2025/06/30 1,962 1,965 1,934 1,951 6,080,100
2025/06/27 1,950 1,972 1,943 1,958 6,378,800
2025/06/26 1,895 1,936 1,891 1,920 5,774,400
2025/06/25 1,904 1,912 1,888 1,897 4,116,200
2025/06/24 1,936 1,946 1,897 1,900 3,665,300
2025/06/23 1,927 1,930 1,904 1,915 3,791,300
2025/06/20 1,945 1,952 1,926 1,926 13,132,100
2025/06/19 1,940 1,952 1,934 1,943 4,149,600
2025/06/18 1,920 1,955 1,920 1,949 5,560,900
2025/06/17 1,895 1,922 1,895 1,922 3,771,700
2025/06/16 1,909 1,913 1,895 1,898 4,086,100
2025/06/13 1,905 1,907 1,878 1,891 7,507,800
2025/06/12 1,926 1,929 1,906 1,916 6,149,200
2025/06/11 1,960 1,960 1,937 1,937 6,348,200
2025/06/10 1,953 1,962 1,946 1,950 5,422,500
2025/06/09 1,947 1,952 1,941 1,944 3,860,100
2025/06/06 1,921 1,939 1,919 1,930 4,674,900
2025/06/05 1,922 1,925 1,882 1,902 8,356,000
2025/06/04 1,953 1,970 1,934 1,942 7,452,000
2025/06/03 1,926 1,929 1,890 1,913 5,791,600

このページの先頭へ