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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,948 | 1,955 | 1,931 | 1,935 | 5,989,500 |
| 2025/05/30 | 1,949 | 1,964 | 1,946 | 1,962 | 19,782,000 |
| 2025/05/29 | 1,961 | 1,996 | 1,959 | 1,982 | 7,193,300 |
| 2025/05/28 | 1,936 | 1,946 | 1,932 | 1,934 | 5,438,900 |
| 2025/05/27 | 1,891 | 1,914 | 1,887 | 1,906 | 3,505,000 |
| 2025/05/26 | 1,897 | 1,906 | 1,888 | 1,901 | 4,446,800 |
| 2025/05/23 | 1,899 | 1,905 | 1,887 | 1,904 | 3,842,200 |
| 2025/05/22 | 1,886 | 1,901 | 1,874 | 1,900 | 5,565,000 |
| 2025/05/21 | 1,931 | 1,943 | 1,910 | 1,918 | 6,818,300 |
| 2025/05/20 | 1,956 | 1,960 | 1,915 | 1,921 | 7,248,700 |
| 2025/05/19 | 1,926 | 1,943 | 1,926 | 1,928 | 4,518,900 |
| 2025/05/16 | 1,940 | 1,941 | 1,897 | 1,922 | 6,559,100 |
| 2025/05/15 | 1,961 | 1,971 | 1,945 | 1,949 | 6,364,900 |
| 2025/05/14 | 2,017 | 2,023 | 1,971 | 1,984 | 6,680,500 |
| 2025/05/13 | 2,010 | 2,024 | 1,996 | 2,019 | 9,868,600 |
| 2025/05/12 | 1,939 | 1,966 | 1,932 | 1,966 | 4,992,700 |
| 2025/05/09 | 1,920 | 1,934 | 1,909 | 1,932 | 7,062,100 |
| 2025/05/08 | 1,875 | 1,893 | 1,858 | 1,880 | 6,463,100 |
| 2025/05/07 | 1,906 | 1,912 | 1,880 | 1,882 | 8,910,500 |
| 2025/05/02 | 1,896 | 1,922 | 1,892 | 1,906 | 9,331,500 |
| 2025/05/01 | 1,848 | 1,871 | 1,833 | 1,871 | 5,758,500 |
| 2025/04/30 | 1,855 | 1,863 | 1,831 | 1,848 | 10,868,300 |
| 2025/04/28 | 1,832 | 1,870 | 1,818 | 1,843 | 11,757,100 |
| 2025/04/25 | 1,821 | 1,896 | 1,774 | 1,816 | 23,961,900 |
| 2025/04/24 | 1,802 | 1,835 | 1,793 | 1,805 | 9,587,400 |
| 2025/04/23 | 1,803 | 1,805 | 1,768 | 1,775 | 7,330,500 |
| 2025/04/22 | 1,729 | 1,747 | 1,725 | 1,744 | 4,709,300 |
| 2025/04/21 | 1,742 | 1,755 | 1,728 | 1,737 | 4,672,600 |
| 2025/04/18 | 1,750 | 1,759 | 1,735 | 1,759 | 4,475,300 |
| 2025/04/17 | 1,718 | 1,726 | 1,707 | 1,725 | 7,514,400 |
| 2025/04/16 | 1,750 | 1,752 | 1,708 | 1,724 | 6,711,400 |
| 2025/04/15 | 1,747 | 1,776 | 1,738 | 1,761 | 9,304,300 |
| 2025/04/14 | 1,677 | 1,694 | 1,661 | 1,667 | 8,531,500 |
| 2025/04/11 | 1,653 | 1,674 | 1,629 | 1,666 | 14,488,200 |
| 2025/04/10 | 1,802 | 1,810 | 1,738 | 1,765 | 14,485,800 |
| 2025/04/09 | 1,694 | 1,694 | 1,624 | 1,647 | 11,548,000 |
| 2025/04/08 | 1,692 | 1,766 | 1,686 | 1,734 | 12,245,200 |
| 2025/04/07 | 1,595 | 1,685 | 1,569 | 1,637 | 16,476,300 |
| 2025/04/04 | 1,745 | 1,759 | 1,677 | 1,715 | 11,505,600 |
| 2025/04/03 | 1,780 | 1,798 | 1,757 | 1,785 | 10,573,000 |
| 2025/04/02 | 1,853 | 1,868 | 1,827 | 1,865 | 7,303,600 |
| 2025/04/01 | 1,844 | 1,865 | 1,843 | 1,855 | 6,638,300 |
| 2025/03/31 | 1,850 | 1,859 | 1,820 | 1,844 | 9,192,400 |
| 2025/03/28 | 1,941 | 1,950 | 1,897 | 1,907 | 9,907,900 |
| 2025/03/27 | 1,980 | 1,988 | 1,945 | 1,988 | 9,794,500 |
| 2025/03/26 | 2,030 | 2,035 | 2,009 | 2,027 | 6,290,600 |
| 2025/03/25 | 2,020 | 2,052 | 2,009 | 2,012 | 6,005,800 |
| 2025/03/24 | 2,004 | 2,007 | 1,986 | 2,000 | 5,993,400 |
| 2025/03/21 | 2,000 | 2,013 | 1,990 | 2,003 | 12,030,400 |
| 2025/03/19 | 2,020 | 2,046 | 2,017 | 2,031 | 6,834,500 |
| 2025/03/18 | 1,999 | 2,020 | 1,991 | 2,008 | 6,567,600 |
| 2025/03/17 | 1,950 | 1,972 | 1,950 | 1,968 | 5,923,200 |
| 2025/03/14 | 1,936 | 1,963 | 1,935 | 1,943 | 10,036,900 |
| 2025/03/13 | 1,960 | 1,977 | 1,954 | 1,956 | 8,559,400 |
| 2025/03/12 | 1,929 | 1,959 | 1,929 | 1,955 | 6,312,900 |
| 2025/03/11 | 1,955 | 1,964 | 1,919 | 1,954 | 8,529,500 |
| 2025/03/10 | 1,955 | 1,980 | 1,951 | 1,972 | 6,749,900 |
| 2025/03/07 | 1,935 | 1,952 | 1,920 | 1,950 | 6,639,100 |
| 2025/03/06 | 1,947 | 1,976 | 1,945 | 1,963 | 6,467,500 |
| 2025/03/05 | 1,912 | 1,943 | 1,908 | 1,938 | 6,005,400 |
| 2025/03/04 | 1,930 | 1,943 | 1,903 | 1,912 | 8,046,400 |
| 2025/03/03 | 1,960 | 1,964 | 1,944 | 1,957 | 5,701,900 |
| 2025/02/28 | 1,960 | 1,970 | 1,925 | 1,935 | 9,128,600 |
| 2025/02/27 | 1,937 | 1,981 | 1,937 | 1,981 | 7,953,000 |
| 2025/02/26 | 1,900 | 1,939 | 1,886 | 1,937 | 14,504,400 |
| 2025/02/25 | 1,900 | 1,941 | 1,900 | 1,916 | 13,988,100 |
| 2025/02/21 | 1,913 | 1,960 | 1,910 | 1,953 | 12,093,500 |
| 2025/02/20 | 1,916 | 1,916 | 1,888 | 1,906 | 7,262,700 |
| 2025/02/19 | 1,938 | 1,958 | 1,928 | 1,931 | 9,128,200 |
| 2025/02/18 | 1,924 | 1,959 | 1,918 | 1,949 | 7,291,200 |
| 2025/02/17 | 1,940 | 1,941 | 1,918 | 1,929 | 6,893,600 |
| 2025/02/14 | 1,952 | 1,974 | 1,943 | 1,952 | 5,893,300 |
| 2025/02/13 | 1,964 | 1,982 | 1,956 | 1,970 | 7,689,300 |
| 2025/02/12 | 1,941 | 1,951 | 1,918 | 1,944 | 9,234,000 |
| 2025/02/10 | 1,958 | 1,960 | 1,942 | 1,952 | 7,388,500 |
| 2025/02/07 | 1,965 | 1,967 | 1,943 | 1,964 | 9,664,300 |
| 2025/02/06 | 2,011 | 2,020 | 1,976 | 1,980 | 9,245,800 |
| 2025/02/05 | 2,024 | 2,029 | 1,985 | 2,016 | 9,040,700 |
| 2025/02/04 | 2,016 | 2,043 | 2,000 | 2,015 | 10,817,000 |
| 2025/02/03 | 2,008 | 2,033 | 1,973 | 1,978 | 20,843,100 |
| 2025/01/31 | 2,182 | 2,248 | 2,131 | 2,158 | 14,699,800 |
| 2025/01/30 | 2,165 | 2,199 | 2,159 | 2,197 | 4,920,700 |
| 2025/01/29 | 2,159 | 2,176 | 2,155 | 2,166 | 5,664,700 |
| 2025/01/28 | 2,164 | 2,188 | 2,143 | 2,165 | 5,421,100 |
| 2025/01/27 | 2,195 | 2,217 | 2,187 | 2,191 | 4,755,300 |
| 2025/01/24 | 2,198 | 2,200 | 2,165 | 2,165 | 5,377,100 |
| 2025/01/23 | 2,182 | 2,192 | 2,164 | 2,190 | 5,236,200 |
| 2025/01/22 | 2,172 | 2,183 | 2,161 | 2,182 | 4,108,600 |
| 2025/01/21 | 2,170 | 2,175 | 2,123 | 2,145 | 4,103,200 |
| 2025/01/20 | 2,118 | 2,153 | 2,112 | 2,130 | 3,894,100 |
| 2025/01/17 | 2,106 | 2,117 | 2,078 | 2,103 | 5,076,200 |
| 2025/01/16 | 2,140 | 2,149 | 2,106 | 2,114 | 5,294,400 |
| 2025/01/15 | 2,155 | 2,172 | 2,132 | 2,140 | 5,047,900 |
| 2025/01/14 | 2,155 | 2,177 | 2,132 | 2,142 | 6,302,500 |
| 2025/01/10 | 2,154 | 2,189 | 2,154 | 2,163 | 7,007,400 |
| 2025/01/09 | 2,198 | 2,201 | 2,147 | 2,154 | 6,889,000 |
| 2025/01/08 | 2,207 | 2,216 | 2,195 | 2,215 | 6,184,600 |
| 2025/01/07 | 2,215 | 2,222 | 2,177 | 2,220 | 5,845,500 |
| 2025/01/06 | 2,211 | 2,217 | 2,186 | 2,200 | 6,656,000 |
| 2024/12/30 | 2,206 | 2,235 | 2,201 | 2,215 | 5,943,600 |
| 2024/12/27 | 2,192 | 2,226 | 2,177 | 2,205 | 24,904,300 |
| 2024/12/26 | 2,096 | 2,188 | 2,096 | 2,171 | 10,006,100 |
| 2024/12/25 | 2,081 | 2,094 | 2,052 | 2,094 | 6,939,500 |
| 2024/12/24 | 2,071 | 2,097 | 2,066 | 2,081 | 5,407,500 |
| 2024/12/23 | 2,048 | 2,077 | 2,034 | 2,069 | 10,364,300 |
| 2024/12/20 | 2,055 | 2,068 | 2,045 | 2,050 | 26,580,200 |
| 2024/12/19 | 2,045 | 2,074 | 2,042 | 2,056 | 8,201,500 |
| 2024/12/18 | 2,061 | 2,105 | 2,058 | 2,084 | 7,024,700 |
| 2024/12/17 | 2,129 | 2,142 | 2,079 | 2,079 | 8,317,100 |
| 2024/12/16 | 2,141 | 2,151 | 2,132 | 2,136 | 4,770,500 |
| 2024/12/13 | 2,144 | 2,168 | 2,143 | 2,150 | 7,404,600 |
| 2024/12/12 | 2,160 | 2,200 | 2,155 | 2,176 | 8,908,000 |
| 2024/12/11 | 2,165 | 2,176 | 2,134 | 2,146 | 8,575,900 |
| 2024/12/10 | 2,200 | 2,214 | 2,163 | 2,163 | 8,345,000 |
| 2024/12/09 | 2,153 | 2,172 | 2,150 | 2,163 | 5,613,100 |
| 2024/12/06 | 2,169 | 2,183 | 2,145 | 2,154 | 6,541,800 |
| 2024/12/05 | 2,205 | 2,208 | 2,161 | 2,169 | 6,249,800 |
| 2024/12/04 | 2,195 | 2,203 | 2,178 | 2,185 | 5,420,800 |
| 2024/12/03 | 2,180 | 2,209 | 2,172 | 2,198 | 7,188,500 |
| 2024/12/02 | 2,154 | 2,173 | 2,143 | 2,168 | 5,887,800 |
| 2024/11/29 | 2,150 | 2,161 | 2,108 | 2,129 | 7,721,900 |
| 2024/11/28 | 2,150 | 2,172 | 2,144 | 2,167 | 5,037,000 |
| 2024/11/27 | 2,231 | 2,235 | 2,151 | 2,158 | 6,659,000 |
| 2024/11/26 | 2,255 | 2,269 | 2,210 | 2,238 | 6,327,900 |
| 2024/11/25 | 2,287 | 2,297 | 2,267 | 2,267 | 7,961,600 |
| 2024/11/22 | 2,298 | 2,308 | 2,268 | 2,268 | 5,040,100 |
| 2024/11/21 | 2,293 | 2,304 | 2,281 | 2,287 | 3,812,300 |
| 2024/11/20 | 2,286 | 2,314 | 2,280 | 2,294 | 4,962,500 |
| 2024/11/19 | 2,266 | 2,294 | 2,262 | 2,289 | 4,579,000 |
| 2024/11/18 | 2,279 | 2,285 | 2,260 | 2,266 | 5,762,400 |
| 2024/11/15 | 2,313 | 2,333 | 2,303 | 2,309 | 6,440,000 |
| 2024/11/14 | 2,265 | 2,297 | 2,265 | 2,271 | 6,142,100 |
| 2024/11/13 | 2,316 | 2,335 | 2,243 | 2,260 | 7,851,800 |
| 2024/11/12 | 2,343 | 2,384 | 2,331 | 2,338 | 8,053,900 |
| 2024/11/11 | 2,321 | 2,338 | 2,310 | 2,325 | 6,037,800 |
| 2024/11/08 | 2,383 | 2,383 | 2,308 | 2,321 | 10,402,400 |
| 2024/11/07 | 2,322 | 2,365 | 2,311 | 2,353 | 12,319,000 |
| 2024/11/06 | 2,223 | 2,271 | 2,213 | 2,242 | 8,910,800 |
| 2024/11/05 | 2,166 | 2,257 | 2,165 | 2,216 | 9,645,000 |
| 2024/11/01 | 2,223 | 2,245 | 2,150 | 2,156 | 11,215,100 |
| 2024/10/31 | 2,182 | 2,330 | 2,123 | 2,217 | 27,494,100 |
| 2024/10/30 | 2,143 | 2,202 | 2,142 | 2,202 | 53,594,100 |
| 2024/10/29 | 2,140 | 2,154 | 2,128 | 2,146 | 5,041,100 |
| 2024/10/28 | 2,099 | 2,161 | 2,090 | 2,151 | 5,436,900 |
| 2024/10/25 | 2,097 | 2,113 | 2,090 | 2,099 | 4,024,200 |
| 2024/10/24 | 2,108 | 2,121 | 2,078 | 2,112 | 5,666,800 |
| 2024/10/23 | 2,084 | 2,153 | 2,083 | 2,130 | 6,980,300 |
| 2024/10/22 | 2,087 | 2,110 | 2,063 | 2,076 | 4,978,000 |
| 2024/10/21 | 2,099 | 2,109 | 2,076 | 2,084 | 3,879,600 |
| 2024/10/18 | 2,100 | 2,103 | 2,071 | 2,087 | 3,845,400 |
| 2024/10/17 | 2,094 | 2,108 | 2,059 | 2,065 | 6,034,400 |
| 2024/10/16 | 2,065 | 2,109 | 2,055 | 2,081 | 6,674,600 |
| 2024/10/15 | 2,161 | 2,162 | 2,107 | 2,109 | 6,820,800 |
| 2024/10/11 | 2,160 | 2,160 | 2,130 | 2,131 | 5,182,100 |
| 2024/10/10 | 2,146 | 2,161 | 2,137 | 2,141 | 4,850,200 |
| 2024/10/09 | 2,148 | 2,149 | 2,112 | 2,122 | 5,172,400 |
| 2024/10/08 | 2,141 | 2,143 | 2,111 | 2,119 | 6,210,500 |
| 2024/10/07 | 2,185 | 2,188 | 2,160 | 2,180 | 6,962,400 |
| 2024/10/04 | 2,165 | 2,170 | 2,127 | 2,135 | 5,627,900 |
| 2024/10/03 | 2,160 | 2,187 | 2,153 | 2,153 | 5,510,500 |
| 2024/10/02 | 2,110 | 2,132 | 2,105 | 2,115 | 7,064,200 |
| 2024/10/01 | 2,142 | 2,159 | 2,121 | 2,147 | 6,158,800 |
| 2024/09/30 | 2,125 | 2,153 | 2,112 | 2,126 | 8,857,800 |
| 2024/09/27 | 2,225 | 2,258 | 2,205 | 2,255 | 6,679,900 |
| 2024/09/26 | 2,188 | 2,208 | 2,170 | 2,208 | 6,511,100 |
| 2024/09/25 | 2,130 | 2,183 | 2,128 | 2,172 | 5,665,000 |
| 2024/09/24 | 2,165 | 2,175 | 2,131 | 2,131 | 5,631,400 |
| 2024/09/20 | 2,160 | 2,163 | 2,118 | 2,120 | 8,051,600 |
| 2024/09/19 | 2,100 | 2,122 | 2,083 | 2,083 | 8,082,400 |
| 2024/09/18 | 2,037 | 2,046 | 2,011 | 2,025 | 4,908,300 |
| 2024/09/17 | 2,025 | 2,043 | 1,977 | 2,012 | 7,200,200 |
| 2024/09/13 | 2,045 | 2,050 | 2,014 | 2,023 | 9,473,600 |
| 2024/09/12 | 2,032 | 2,051 | 2,008 | 2,038 | 7,866,100 |
| 2024/09/11 | 1,999 | 2,004 | 1,946 | 1,966 | 9,598,500 |
| 2024/09/10 | 2,045 | 2,055 | 2,026 | 2,028 | 5,632,900 |
| 2024/09/09 | 2,000 | 2,044 | 1,986 | 2,042 | 6,273,500 |
| 2024/09/06 | 2,085 | 2,095 | 2,062 | 2,072 | 5,200,600 |
| 2024/09/05 | 2,098 | 2,126 | 2,071 | 2,102 | 6,534,200 |
| 2024/09/04 | 2,157 | 2,167 | 2,113 | 2,122 | 6,636,100 |
| 2024/09/03 | 2,245 | 2,257 | 2,213 | 2,224 | 3,825,100 |
| 2024/09/02 | 2,260 | 2,277 | 2,239 | 2,257 | 2,991,200 |
| 2024/08/30 | 2,239 | 2,249 | 2,221 | 2,241 | 5,112,600 |
| 2024/08/29 | 2,231 | 2,248 | 2,221 | 2,244 | 2,981,700 |
| 2024/08/28 | 2,220 | 2,249 | 2,213 | 2,249 | 3,145,800 |
| 2024/08/27 | 2,210 | 2,227 | 2,185 | 2,218 | 3,196,900 |
| 2024/08/26 | 2,235 | 2,240 | 2,201 | 2,209 | 3,797,100 |
| 2024/08/23 | 2,270 | 2,275 | 2,239 | 2,270 | 3,733,300 |
| 2024/08/22 | 2,273 | 2,279 | 2,238 | 2,250 | 4,292,700 |
| 2024/08/21 | 2,260 | 2,284 | 2,252 | 2,275 | 3,121,200 |
| 2024/08/20 | 2,303 | 2,307 | 2,263 | 2,282 | 4,223,800 |
| 2024/08/19 | 2,301 | 2,328 | 2,259 | 2,260 | 4,445,300 |