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
2026/08/10 1,950 1,950 1,909 1,938 5,372,200
2026/08/07 1,915 1,951 1,912 1,930 6,008,700
2026/08/06 1,902 1,931 1,901 1,925 6,687,800
2026/08/05 1,898 1,919 1,892 1,919 8,751,600
2026/08/04 1,921 1,928 1,884 1,891 9,155,100
2026/08/03 1,968 1,973 1,910 1,928 12,369,700
2026/07/31 2,101 2,195 1,945 1,968 24,785,700
2026/07/30 2,205 2,218 2,166 2,198 10,346,100
2026/07/29 2,120 2,210 2,099 2,208 16,382,000
2026/07/28 2,060 2,083 2,038 2,080 8,698,300
2026/07/27 2,000 2,060 1,989 2,056 9,471,600
2026/07/24 1,972 1,981 1,964 1,977 5,223,600
2026/07/23 1,986 1,999 1,967 1,993 5,257,000
2026/07/22 1,993 2,003 1,980 1,990 5,778,100
2026/07/21 1,981 2,007 1,978 1,993 6,563,300
2026/07/17 1,971 1,984 1,951 1,964 6,893,300
2026/07/16 1,949 1,980 1,945 1,976 5,430,100
2026/07/15 1,957 1,963 1,939 1,954 5,965,800
2026/07/14 1,941 1,951 1,931 1,942 7,499,700
2026/07/13 1,937 1,946 1,917 1,926 5,393,400
2026/07/10 1,959 1,959 1,924 1,934 5,592,400
2026/07/09 1,925 1,937 1,917 1,928 5,283,300
2026/07/08 1,970 1,986 1,945 1,945 6,662,400
2026/07/07 2,016 2,018 1,972 1,985 8,806,000
2026/07/06 1,980 1,999 1,962 1,992 6,256,200
2026/07/03 1,969 1,982 1,941 1,956 6,387,800
2026/07/02 1,898 1,939 1,892 1,933 8,038,400
2026/07/01 1,878 1,888 1,845 1,871 9,162,700
2026/06/30 1,896 1,897 1,868 1,876 9,201,100
2026/06/29 1,892 1,894 1,861 1,888 16,027,300
2026/06/26 1,880 1,881 1,858 1,875 6,364,700
2026/06/25 1,890 1,890 1,854 1,861 5,827,600
2026/06/24 1,885 1,896 1,864 1,870 6,647,500
2026/06/23 1,888 1,902 1,882 1,886 8,471,500
2026/06/22 1,888 1,906 1,878 1,892 5,402,400
2026/06/19 1,930 1,933 1,887 1,901 14,131,300
2026/06/18 1,917 1,939 1,906 1,935 8,346,200
2026/06/17 1,920 1,923 1,901 1,917 7,011,600
2026/06/16 1,887 1,902 1,883 1,894 4,906,500
2026/06/15 1,886 1,923 1,877 1,907 8,140,000
2026/06/12 1,851 1,864 1,841 1,854 9,110,900
2026/06/11 1,824 1,842 1,813 1,835 11,073,000
2026/06/10 1,920 1,925 1,865 1,883 7,457,200
2026/06/09 1,943 1,953 1,919 1,925 8,520,200
2026/06/08 1,880 1,931 1,872 1,904 9,215,000
2026/06/05 1,907 1,915 1,870 1,887 10,318,600
2026/06/04 1,905 1,941 1,902 1,907 6,624,500
2026/06/03 1,875 1,943 1,862 1,926 8,136,900
2026/06/02 1,853 1,873 1,825 1,868 7,086,000
2026/06/01 1,910 1,911 1,857 1,869 6,781,500
2026/05/29 1,870 1,928 1,868 1,908 15,164,500
2026/05/28 1,889 1,905 1,872 1,886 6,752,200
2026/05/27 1,860 1,894 1,852 1,889 8,515,000
2026/05/26 1,841 1,851 1,831 1,851 5,708,400
2026/05/25 1,850 1,866 1,817 1,837 8,828,900
2026/05/22 1,850 1,851 1,834 1,835 7,670,100
2026/05/21 1,860 1,869 1,844 1,850 5,200,800
2026/05/20 1,865 1,873 1,815 1,836 6,774,500
2026/05/19 1,866 1,870 1,836 1,860 6,452,700
2026/05/18 1,900 1,908 1,839 1,839 8,048,500
2026/05/15 1,886 1,959 1,885 1,944 9,868,300
2026/05/14 1,850 1,910 1,850 1,884 9,570,500
2026/05/13 1,872 1,928 1,872 1,917 6,720,900
2026/05/12 1,871 1,896 1,867 1,878 6,711,000
2026/05/11 1,888 1,914 1,873 1,879 7,043,400
2026/05/08 1,945 1,949 1,913 1,919 9,299,300
2026/05/07 1,895 1,927 1,848 1,915 12,597,500
2026/05/01 1,850 1,904 1,850 1,896 7,821,900
2026/04/30 1,843 1,900 1,827 1,883 18,844,900
2026/04/28 1,914 1,945 1,801 1,847 25,897,700
2026/04/27 1,896 1,942 1,874 1,884 11,689,500
2026/04/24 1,890 1,900 1,864 1,868 5,990,900
2026/04/23 1,917 1,924 1,885 1,894 6,515,500
2026/04/22 1,933 1,941 1,918 1,926 4,384,100
2026/04/21 1,970 1,972 1,936 1,944 5,127,700
2026/04/20 1,953 1,963 1,942 1,963 6,926,600
2026/04/17 1,931 1,943 1,922 1,926 6,138,500
2026/04/16 1,924 1,950 1,918 1,918 9,172,600
2026/04/15 1,938 1,988 1,915 1,915 9,168,200
2026/04/14 1,930 1,941 1,919 1,927 5,753,500
2026/04/13 1,911 1,933 1,909 1,917 5,465,000
2026/04/10 1,952 1,966 1,933 1,933 6,071,300
2026/04/09 1,987 1,987 1,950 1,952 6,679,900
2026/04/08 1,974 1,979 1,949 1,961 10,131,700
2026/04/07 1,912 1,918 1,894 1,908 5,065,100
2026/04/06 1,923 1,943 1,908 1,908 3,930,600
2026/04/03 1,912 1,942 1,911 1,923 4,277,700
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

このページの先頭へ