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
2026/05/13 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

このページの先頭へ