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
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
2023/06/27 9,264 9,272 9,130 9,186 1,640,700
2023/06/26 9,251 9,295 9,186 9,264 1,492,700
2023/06/23 9,672 9,682 9,254 9,311 2,100,000
2023/06/22 9,596 9,656 9,570 9,592 1,437,400
2023/06/21 9,358 9,559 9,347 9,526 1,378,100
2023/06/20 9,402 9,486 9,340 9,396 1,515,800
2023/06/19 9,588 9,591 9,402 9,450 1,727,000
2023/06/16 9,600 9,640 9,521 9,604 2,028,700
2023/06/15 9,591 9,708 9,481 9,660 1,886,900
2023/06/14 9,630 9,689 9,566 9,587 2,192,300
2023/06/13 9,276 9,535 9,270 9,443 2,233,700
2023/06/12 9,157 9,209 9,114 9,188 968,100
2023/06/09 9,076 9,182 9,017 9,152 2,070,200
2023/06/08 9,029 9,074 8,851 8,926 1,582,500
2023/06/07 9,237 9,288 9,052 9,052 1,774,100
2023/06/06 9,050 9,146 8,974 9,130 1,255,800
2023/06/05 9,000 9,114 8,999 9,114 1,561,600
2023/06/02 8,774 8,867 8,703 8,855 1,270,400
2023/06/01 8,616 8,692 8,574 8,663 1,248,600
2023/05/31 8,694 8,785 8,610 8,611 3,331,900
2023/05/30 8,750 8,800 8,651 8,787 1,063,400
2023/05/29 8,876 8,932 8,756 8,778 1,273,700
2023/05/26 8,721 8,795 8,707 8,729 1,126,300
2023/05/25 8,624 8,706 8,612 8,671 1,057,700
2023/05/24 8,700 8,732 8,648 8,687 1,111,600
2023/05/23 8,709 8,787 8,662 8,673 1,846,200
2023/05/22 8,507 8,659 8,471 8,656 1,468,400
2023/05/19 8,641 8,690 8,488 8,537 1,524,800
2023/05/18 8,449 8,570 8,437 8,560 1,827,900
2023/05/17 8,297 8,362 8,287 8,342 1,271,900
2023/05/16 8,291 8,317 8,230 8,282 1,125,300
2023/05/15 8,276 8,290 8,234 8,263 908,500
2023/05/12 8,224 8,323 8,165 8,272 1,944,300
2023/05/11 8,143 8,160 8,082 8,123 1,288,000
2023/05/10 8,190 8,199 8,065 8,170 1,463,400
2023/05/09 8,115 8,258 8,078 8,207 1,828,600
2023/05/08 8,084 8,139 8,032 8,068 1,396,500
2023/05/02 8,138 8,139 8,022 8,080 1,611,900
2023/05/01 8,155 8,187 8,099 8,147 1,851,000
2023/04/28 7,973 8,197 7,941 8,151 4,604,200
2023/04/27 7,504 7,831 7,410 7,783 5,479,200
2023/04/26 7,574 7,600 7,504 7,524 1,263,000
2023/04/25 7,610 7,649 7,580 7,608 1,341,400
2023/04/24 7,450 7,566 7,415 7,541 1,375,100
2023/04/21 7,400 7,448 7,383 7,410 1,409,600
2023/04/20 7,425 7,468 7,403 7,458 957,500
2023/04/19 7,510 7,513 7,456 7,492 924,300
2023/04/18 7,480 7,484 7,430 7,455 1,049,600
2023/04/17 7,465 7,512 7,440 7,481 1,024,500
2023/04/14 7,475 7,480 7,398 7,426 1,336,400
2023/04/13 7,360 7,408 7,344 7,401 971,600
2023/04/12 7,444 7,466 7,406 7,416 962,400
2023/04/11 7,465 7,489 7,416 7,431 1,187,500
2023/04/10 7,319 7,395 7,303 7,366 1,219,400
2023/04/07 7,230 7,302 7,226 7,273 989,900
2023/04/06 7,280 7,281 7,198 7,231 1,339,300
2023/04/05 7,457 7,464 7,346 7,353 1,496,800
2023/04/04 7,499 7,637 7,494 7,588 2,087,200
2023/04/03 7,550 7,565 7,455 7,480 1,289,800
2023/03/31 7,389 7,493 7,386 7,443 1,870,800
2023/03/30 7,287 7,320 7,242 7,307 1,060,400
2023/03/29 7,180 7,322 7,156 7,320 1,473,700
2023/03/28 7,234 7,255 7,157 7,180 925,100
2023/03/27 7,095 7,154 7,049 7,148 869,700
2023/03/24 7,051 7,083 7,025 7,068 956,500
2023/03/23 7,045 7,127 7,036 7,108 936,900
2023/03/22 7,070 7,144 7,050 7,105 1,091,800
2023/03/20 7,013 7,026 6,935 6,943 1,138,100
2023/03/17 7,041 7,083 7,010 7,075 1,819,100
2023/03/16 6,871 6,949 6,801 6,941 1,613,100
2023/03/15 7,120 7,139 7,067 7,098 1,497,900
2023/03/14 7,284 7,293 7,119 7,151 1,993,000
2023/03/13 7,440 7,451 7,360 7,426 1,026,800
2023/03/10 7,619 7,619 7,515 7,547 1,608,800
2023/03/09 7,670 7,711 7,611 7,631 1,065,200
2023/03/08 7,510 7,619 7,500 7,592 1,170,800
2023/03/07 7,560 7,585 7,517 7,558 922,200
2023/03/06 7,488 7,591 7,480 7,561 1,459,600
2023/03/03 7,360 7,468 7,331 7,437 1,767,700
2023/03/02 7,347 7,375 7,282 7,283 814,100
2023/03/01 7,242 7,334 7,233 7,326 803,300
2023/02/28 7,245 7,303 7,191 7,239 1,561,700
2023/02/27 7,222 7,282 7,212 7,245 753,100
2023/02/24 7,167 7,282 7,147 7,237 1,438,400
2023/02/22 7,387 7,387 7,231 7,254 1,393,200
2023/02/21 7,350 7,463 7,326 7,423 1,049,900
2023/02/20 7,426 7,435 7,367 7,386 943,600
2023/02/17 7,400 7,442 7,367 7,404 994,900
2023/02/16 7,419 7,481 7,401 7,437 1,356,600
2023/02/15 7,362 7,376 7,311 7,334 1,167,400
2023/02/14 7,340 7,358 7,275 7,295 694,000
2023/02/13 7,248 7,286 7,170 7,262 911,100
2023/02/10 7,395 7,395 7,233 7,304 1,470,000
2023/02/09 7,300 7,376 7,283 7,354 933,700
2023/02/08 7,352 7,377 7,316 7,342 865,400
2023/02/07 7,388 7,417 7,269 7,354 1,441,400
2023/02/06 7,290 7,489 7,273 7,366 3,974,300
2023/02/03 6,954 7,173 6,809 7,145 3,569,700
2023/02/02 7,044 7,044 6,912 6,983 1,274,900
2023/02/01 7,080 7,080 6,997 7,001 1,275,000
2023/01/31 6,970 7,024 6,956 6,972 1,247,800
2023/01/30 6,954 7,006 6,930 6,964 1,098,600
2023/01/27 6,954 6,959 6,916 6,953 1,310,800
2023/01/26 6,975 6,977 6,900 6,945 991,600
2023/01/25 6,919 6,941 6,866 6,923 1,197,800
2023/01/24 6,859 6,892 6,821 6,883 1,446,100
2023/01/23 6,800 6,806 6,715 6,754 1,157,200
2023/01/20 6,683 6,711 6,663 6,709 955,900
2023/01/19 6,650 6,709 6,609 6,692 2,172,600
2023/01/18 6,750 6,870 6,656 6,801 1,860,900
2023/01/17 6,580 6,782 6,562 6,691 2,003,000
2023/01/16 6,450 6,543 6,410 6,514 1,088,400
2023/01/13 6,640 6,686 6,563 6,570 1,605,200
2023/01/12 6,732 6,758 6,667 6,684 1,123,700
2023/01/11 6,595 6,688 6,571 6,662 1,470,900
2023/01/10 6,582 6,609 6,517 6,545 1,258,700
2023/01/06 6,483 6,585 6,480 6,549 1,370,200
2023/01/05 6,482 6,511 6,450 6,485 1,088,900
2023/01/04 6,470 6,480 6,389 6,445 1,348,000

このページの先頭へ