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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 2,326 | 2,338 | 2,294 | 2,320 | 4,959,500 |
| 2024/08/15 | 2,224 | 2,263 | 2,217 | 2,256 | 4,417,300 |
| 2024/08/14 | 2,216 | 2,227 | 2,188 | 2,225 | 4,996,500 |
| 2024/08/13 | 2,138 | 2,188 | 2,136 | 2,188 | 5,900,800 |
| 2024/08/09 | 2,151 | 2,160 | 2,068 | 2,109 | 9,961,700 |
| 2024/08/08 | 2,116 | 2,166 | 2,095 | 2,113 | 8,679,700 |
| 2024/08/07 | 2,100 | 2,223 | 2,092 | 2,162 | 8,952,400 |
| 2024/08/06 | 2,153 | 2,175 | 2,057 | 2,144 | 14,281,100 |
| 2024/08/05 | 2,090 | 2,109 | 1,864 | 1,884 | 14,070,400 |
| 2024/08/02 | 2,216 | 2,284 | 2,179 | 2,240 | 10,553,100 |
| 2024/08/01 | 2,350 | 2,350 | 2,291 | 2,316 | 11,950,700 |
| 2024/07/31 | 2,314 | 2,517 | 2,283 | 2,514 | 19,993,000 |
| 2024/07/30 | 2,359 | 2,403 | 2,329 | 2,359 | 8,507,800 |
| 2024/07/29 | 2,404 | 2,430 | 2,385 | 2,404 | 4,258,000 |
| 2024/07/26 | 2,395 | 2,407 | 2,371 | 2,372 | 4,399,700 |
| 2024/07/25 | 2,400 | 2,416 | 2,373 | 2,391 | 6,952,800 |
| 2024/07/24 | 2,464 | 2,472 | 2,424 | 2,430 | 5,875,100 |
| 2024/07/23 | 2,498 | 2,504 | 2,473 | 2,485 | 3,208,600 |
| 2024/07/22 | 2,485 | 2,486 | 2,448 | 2,475 | 3,842,200 |
| 2024/07/19 | 2,500 | 2,516 | 2,482 | 2,511 | 4,216,200 |
| 2024/07/18 | 2,502 | 2,550 | 2,495 | 2,514 | 5,002,900 |
| 2024/07/17 | 2,580 | 2,600 | 2,571 | 2,586 | 4,341,700 |
| 2024/07/16 | 2,585 | 2,589 | 2,555 | 2,561 | 4,787,000 |
| 2024/07/12 | 2,578 | 2,600 | 2,560 | 2,582 | 7,337,800 |
| 2024/07/11 | 2,584 | 2,600 | 2,571 | 2,594 | 6,408,700 |
| 2024/07/10 | 2,500 | 2,545 | 2,495 | 2,539 | 6,534,600 |
| 2024/07/09 | 2,512 | 2,534 | 2,480 | 2,520 | 6,589,700 |
| 2024/07/08 | 2,542 | 2,544 | 2,509 | 2,528 | 5,315,400 |
| 2024/07/05 | 2,593 | 2,595 | 2,556 | 2,561 | 3,715,200 |
| 2024/07/04 | 2,555 | 2,610 | 2,554 | 2,606 | 5,652,000 |
| 2024/07/03 | 2,526 | 2,552 | 2,500 | 2,550 | 5,335,400 |
| 2024/07/02 | 2,530 | 2,551 | 2,506 | 2,539 | 5,417,400 |
| 2024/07/01 | 2,533 | 2,542 | 2,515 | 2,527 | 5,412,600 |
| 2024/06/28 | 2,515 | 2,519 | 2,480 | 2,498 | 6,291,000 |
| 2024/06/27 | 2,483 | 2,505 | 2,478 | 2,499 | 5,183,400 |
| 2024/06/26 | 2,503 | 2,514 | 2,478 | 2,498 | 6,676,300 |
| 2024/06/25 | 2,451 | 2,487 | 2,445 | 2,483 | 5,682,100 |
| 2024/06/24 | 2,436 | 2,441 | 2,408 | 2,433 | 5,287,100 |
| 2024/06/21 | 2,449 | 2,464 | 2,401 | 2,425 | 12,774,900 |
| 2024/06/20 | 2,412 | 2,432 | 2,401 | 2,428 | 6,880,100 |
| 2024/06/19 | 2,377 | 2,400 | 2,361 | 2,396 | 5,667,400 |
| 2024/06/18 | 2,382 | 2,387 | 2,358 | 2,383 | 6,629,700 |
| 2024/06/17 | 2,379 | 2,383 | 2,311 | 2,341 | 8,892,000 |
| 2024/06/14 | 2,416 | 2,436 | 2,397 | 2,407 | 9,912,900 |
| 2024/06/13 | 2,460 | 2,463 | 2,425 | 2,432 | 5,844,000 |
| 2024/06/12 | 2,460 | 2,473 | 2,447 | 2,470 | 5,425,400 |
| 2024/06/11 | 2,497 | 2,513 | 2,480 | 2,492 | 4,752,700 |
| 2024/06/10 | 2,470 | 2,478 | 2,454 | 2,475 | 5,808,000 |
| 2024/06/07 | 2,463 | 2,478 | 2,455 | 2,474 | 4,656,000 |
| 2024/06/06 | 2,496 | 2,498 | 2,478 | 2,483 | 5,595,100 |
| 2024/06/05 | 2,510 | 2,515 | 2,464 | 2,470 | 5,744,300 |
| 2024/06/04 | 2,546 | 2,573 | 2,538 | 2,550 | 6,381,700 |
| 2024/06/03 | 2,581 | 2,597 | 2,552 | 2,560 | 6,489,600 |
| 2024/05/31 | 2,554 | 2,565 | 2,513 | 2,543 | 10,268,200 |
| 2024/05/30 | 2,512 | 2,525 | 2,471 | 2,521 | 6,487,600 |
| 2024/05/29 | 2,525 | 2,572 | 2,521 | 2,547 | 5,291,300 |
| 2024/05/28 | 2,507 | 2,538 | 2,507 | 2,532 | 3,814,500 |
| 2024/05/27 | 2,534 | 2,543 | 2,520 | 2,539 | 3,234,700 |
| 2024/05/24 | 2,506 | 2,549 | 2,497 | 2,538 | 4,662,200 |
| 2024/05/23 | 2,564 | 2,567 | 2,532 | 2,556 | 5,126,300 |
| 2024/05/22 | 2,611 | 2,611 | 2,560 | 2,563 | 5,571,700 |
| 2024/05/21 | 2,655 | 2,667 | 2,606 | 2,606 | 4,941,500 |
| 2024/05/20 | 2,640 | 2,659 | 2,610 | 2,612 | 4,687,100 |
| 2024/05/17 | 2,611 | 2,649 | 2,601 | 2,633 | 4,848,800 |
| 2024/05/16 | 2,660 | 2,664 | 2,608 | 2,631 | 6,063,900 |
| 2024/05/15 | 2,585 | 2,664 | 2,582 | 2,640 | 9,383,400 |
| 2024/05/14 | 2,557 | 2,580 | 2,535 | 2,559 | 6,136,800 |
| 2024/05/13 | 2,577 | 2,587 | 2,535 | 2,554 | 6,906,800 |
| 2024/05/10 | 2,656 | 2,667 | 2,574 | 2,600 | 6,528,000 |
| 2024/05/09 | 2,655 | 2,663 | 2,621 | 2,624 | 5,381,300 |
| 2024/05/08 | 2,668 | 2,671 | 2,617 | 2,643 | 8,175,100 |
| 2024/05/07 | 2,699 | 2,707 | 2,653 | 2,669 | 7,166,800 |
| 2024/05/02 | 2,631 | 2,697 | 2,622 | 2,682 | 6,979,800 |
| 2024/05/01 | 2,677 | 2,684 | 2,622 | 2,644 | 8,473,900 |
| 2024/04/30 | 2,744 | 2,756 | 2,678 | 2,692 | 12,255,200 |
| 2024/04/26 | 2,780 | 2,923 | 2,706 | 2,757 | 18,381,000 |
| 2024/04/25 | 2,832 | 2,842 | 2,769 | 2,787 | 5,412,000 |
| 2024/04/24 | 2,783 | 2,845 | 2,755 | 2,841 | 7,285,000 |
| 2024/04/23 | 2,840 | 2,847 | 2,774 | 2,783 | 5,989,500 |
| 2024/04/22 | 2,840 | 2,889 | 2,830 | 2,850 | 4,791,800 |
| 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 |