1. HOME >
  2. 株価時系列 >
  3. 6902

6902 (株)デンソー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-212,292.52,3042,280.52,286.53,812,3002,286.50
2024-11-202,285.52,313.52,2802,2933,334,3002,293
2024-11-192,265.52,2942,2622,280.53,066,9002,280.50
2024-11-182,2792,284.52,2602,2674,566,2002,267
2024-11-152,3132,3332,302.52,313.55,018,4002,313.50
2024-11-142,2652,2972,2652,274.54,825,2002,274.50
2024-11-132,3162,3352,2432,263.55,790,4002,263.50
2024-11-122,342.52,3842,330.52,3406,418,2002,340
2024-11-112,3212,337.52,309.52,3204,531,7002,320
2024-11-082,382.52,3832,3082,3188,748,1002,318
2024-11-072,3222,3652,3112,354.59,687,0002,354.50
2024-11-062,222.52,270.52,2132,249.56,859,5002,249.50
2024-11-052,1662,256.52,1652,2237,765,2002,223
2024-11-012,222.52,2452,1502,15611,215,1002,156
2024-10-312,1822,3302,122.52,21727,494,1002,217
2024-10-302,1432,201.52,1422,201.553,594,1002,201.50
2024-10-292,1402,1542,1282,145.55,041,1002,145.50
2024-10-282,0992,1612,0902,1515,436,9002,151
2024-10-252,0972,112.52,089.52,0994,024,2002,099
2024-10-242,1082,1212,0782,1125,666,8002,112
2024-10-232,0842,1532,082.52,1306,980,3002,130
2024-10-222,0872,109.52,0632,075.54,978,0002,075.50
2024-10-212,098.52,1092,075.52,083.53,879,6002,083.50
2024-10-182,099.52,1032,0712,086.53,845,4002,086.50
2024-10-172,0942,1082,058.52,0656,034,4002,065
2024-10-162,064.52,1092,0552,080.56,674,6002,080.50
2024-10-152,1612,1622,106.52,1096,820,8002,109
2024-10-112,1602,1602,1302,130.55,182,1002,130.50
2024-10-102,145.52,1612,136.52,140.54,850,2002,140.50
2024-10-092,1482,1492,1122,1225,172,4002,122
2024-10-082,1412,1432,110.52,1196,210,5002,119
2024-10-072,1852,1882,1602,1806,962,4002,180
2024-10-042,164.52,1702,1272,134.55,627,9002,134.50
2024-10-032,1602,186.52,152.52,152.55,510,5002,152.50
2024-10-022,1102,131.52,1052,1157,064,2002,115
2024-10-012,1422,1592,120.52,1476,158,8002,147
2024-09-302,124.52,152.52,1122,125.58,857,8002,125.50
2024-09-272,2252,2582,2052,2556,679,9002,255
2024-09-262,187.52,2082,169.52,2086,511,1002,208
2024-09-252,1302,182.52,127.52,1725,665,0002,172
2024-09-242,1652,1752,130.52,130.55,631,4002,130.50
2024-09-202,1602,162.52,117.52,119.58,051,6002,119.50
2024-09-192,1002,1222,082.52,082.58,082,4002,082.50
2024-09-182,0372,045.52,010.52,0254,908,3002,025
2024-09-172,0252,042.51,9772,011.57,200,2002,011.50
2024-09-132,0452,0502,013.52,0239,473,6002,023
2024-09-122,0322,050.52,007.52,037.57,866,1002,037.50
2024-09-111,9992,003.51,9461,9669,598,5001,966
2024-09-102,0452,0552,0262,0285,632,9002,028
2024-09-092,0002,0441,9862,0426,273,5002,042
2024-09-062,0852,094.52,061.52,0725,200,6002,072
2024-09-052,097.52,125.52,0712,101.56,534,2002,101.50
2024-09-042,156.52,1672,1132,121.56,636,1002,121.50
2024-09-032,2452,256.52,212.52,223.53,825,1002,223.50
2024-09-022,2602,276.52,2392,2572,991,2002,257
2024-08-302,238.52,248.52,2212,240.55,112,6002,240.50
2024-08-292,2312,2482,220.52,243.52,981,7002,243.50
2024-08-282,2202,2492,2132,248.53,145,8002,248.50
2024-08-272,2102,226.52,1852,2183,196,9002,218
2024-08-262,2352,2402,2012,208.53,797,1002,208.50
2024-08-232,2702,274.52,2392,269.53,733,3002,269.50
2024-08-222,2732,278.52,237.52,2504,292,7002,250
2024-08-212,2602,2842,251.52,2753,121,2002,275
2024-08-202,3032,3072,2632,2824,223,8002,282
2024-08-192,3012,327.52,2592,2604,445,3002,260
2024-08-162,3262,337.52,293.52,319.54,959,5002,319.50
2024-08-152,2242,262.52,2172,255.54,417,3002,255.50
2024-08-142,215.52,2272,187.52,2254,996,5002,225
2024-08-132,1382,1882,1362,1885,900,8002,188
2024-08-092,1512,1602,0682,1099,961,7002,109
2024-08-082,1162,165.52,0952,1138,679,7002,113
2024-08-072,099.52,2232,0922,161.58,952,4002,161.50
2024-08-062,152.52,1752,0572,143.514,281,1002,143.50
2024-08-052,0902,108.51,8641,88414,070,4001,884
2024-08-022,215.52,2842,1792,24010,553,1002,240
2024-08-012,3502,3502,290.52,315.511,950,7002,315.50
2024-07-312,3142,5172,2832,51419,993,0002,514
2024-07-302,358.52,4032,3292,358.58,507,8002,358.50
2024-07-292,4042,429.52,3852,403.54,258,0002,403.50
2024-07-262,3952,4072,3712,371.54,399,7002,371.50
2024-07-252,4002,415.52,3732,3916,952,8002,391
2024-07-242,463.52,4722,423.52,429.55,875,1002,429.50
2024-07-232,4982,503.52,472.52,4853,208,6002,485
2024-07-222,4852,4862,4482,4753,842,2002,475
2024-07-192,5002,5162,481.52,510.54,216,2002,510.50
2024-07-182,501.52,549.52,4952,5145,002,9002,514
2024-07-172,5802,599.52,5712,5864,341,7002,586
2024-07-162,5852,588.52,5552,5614,787,0002,561
2024-07-122,5782,599.52,559.52,581.57,337,8002,581.50
2024-07-112,583.52,599.52,570.52,593.56,408,7002,593.50
2024-07-102,499.52,544.52,4952,538.56,534,6002,538.50
2024-07-092,5122,533.52,4802,5206,589,7002,520
2024-07-082,541.52,5442,508.52,527.55,315,4002,527.50
2024-07-052,592.52,594.52,5562,5613,715,2002,561
2024-07-042,5552,609.52,553.52,605.55,652,0002,605.50
2024-07-032,5262,5522,5002,5505,335,4002,550
2024-07-022,5302,550.52,5062,5395,417,4002,539
2024-07-012,5332,5422,5152,5275,412,6002,527
2024-06-282,5152,518.52,4802,4986,291,0002,498
2024-06-272,4832,504.52,4782,498.55,183,4002,498.50
2024-06-262,5032,513.52,4782,497.56,676,3002,497.50
2024-06-252,4512,4872,444.52,482.55,682,1002,482.50
2024-06-242,4362,4412,407.52,432.55,287,1002,432.50
2024-06-212,4492,4642,4012,424.512,774,9002,424.50
2024-06-202,411.52,431.52,400.52,427.56,880,1002,427.50
2024-06-192,376.52,4002,360.52,3965,667,4002,396
2024-06-182,381.52,3872,357.52,382.56,629,7002,382.50
2024-06-172,3792,3832,310.52,3418,892,0002,341
2024-06-142,415.52,4362,396.52,406.59,912,9002,406.50
2024-06-132,4602,4632,424.52,4325,844,0002,432
2024-06-122,4602,472.52,446.52,4705,425,4002,470
2024-06-112,496.52,5132,4802,491.54,752,7002,491.50
2024-06-102,4702,477.52,4542,4755,808,0002,475
2024-06-072,4632,477.52,454.52,4744,656,0002,474
2024-06-062,495.52,497.52,477.52,4835,595,1002,483
2024-06-052,5102,514.52,463.52,4705,744,3002,470
2024-06-042,545.52,572.52,5382,5506,381,7002,550
2024-06-032,5812,596.52,5522,559.56,489,6002,559.50
2024-05-312,5542,564.52,5132,54310,268,2002,543
2024-05-302,511.52,5252,4712,520.56,487,6002,520.50
2024-05-292,5252,571.52,520.52,546.55,291,3002,546.50
2024-05-282,506.52,5382,506.52,531.53,814,5002,531.50
2024-05-272,5342,542.52,519.52,538.53,234,7002,538.50
2024-05-242,5062,548.52,4972,5384,662,2002,538
2024-05-232,5642,566.52,5322,5565,126,3002,556
2024-05-222,610.52,610.52,5602,5635,571,7002,563
2024-05-212,6552,666.52,6062,6064,941,5002,606
2024-05-202,6402,6592,6102,611.54,687,1002,611.50
2024-05-172,610.52,6492,600.52,632.54,848,8002,632.50
2024-05-162,6602,663.52,6082,630.56,063,9002,630.50
2024-05-152,5852,6642,581.52,6409,383,4002,640
2024-05-142,5572,579.52,534.52,558.56,136,8002,558.50
2024-05-132,5772,5872,534.52,5546,906,8002,554
2024-05-102,6562,666.52,5742,6006,528,0002,600
2024-05-092,654.52,662.52,6212,623.55,381,3002,623.50
2024-05-082,6682,670.52,6172,642.58,175,1002,642.50
2024-05-072,698.52,7072,652.52,6697,166,8002,669
2024-05-022,6312,696.52,6222,681.56,979,8002,681.50
2024-05-012,6772,683.52,621.52,643.58,473,9002,643.50
2024-04-302,7442,7562,6782,691.512,255,2002,691.50
2024-04-262,7802,9232,705.52,75718,381,0002,757
2024-04-252,8322,8422,7692,786.55,412,0002,786.50
2024-04-242,782.52,844.52,7552,8417,285,0002,841
2024-04-232,8402,846.52,7742,782.55,989,5002,782.50
2024-04-222,8402,888.52,8302,8504,791,8002,850
2024-04-192,8552,878.52,782.52,819.56,110,2002,819.50
2024-04-182,8702,891.52,848.52,875.53,944,2002,875.50
2024-04-172,9102,9262,8592,872.54,261,9002,872.50
2024-04-162,9292,9542,8732,907.55,691,7002,907.50
2024-04-152,9202,9702,9142,9685,159,5002,968
2024-04-122,9932,993.52,956.52,967.56,463,3002,967.50
2024-04-112,8882,9652,8862,949.56,420,0002,949.50
2024-04-102,916.52,9232,9012,9144,571,2002,914
2024-04-092,9002,929.52,8912,929.54,700,4002,929.50
2024-04-082,8672,8882,8372,8885,732,1002,888
2024-04-052,8092,8242,781.52,8235,344,5002,823
2024-04-042,813.52,861.52,802.52,834.57,257,4002,834.50
2024-04-032,7812,8062,7642,7795,287,1002,779
2024-04-022,824.52,8292,7852,791.56,178,6002,791.50
2024-04-012,899.52,9202,770.52,797.58,172,2002,797.50
2024-03-292,8912,9042,8742,8836,347,3002,883
2024-03-282,9022,915.52,8802,8856,376,8002,885
2024-03-272,9282,9732,926.52,9497,304,2002,949
2024-03-262,8822,9252,8792,9124,699,3002,912
2024-03-252,9472,9522,9062,9104,804,6002,910
2024-03-222,9382,9822,9292,9487,915,3002,948
2024-03-212,957.52,9582,913.52,93210,348,9002,932
2024-03-192,8092,908.52,806.52,9009,347,3002,900
2024-03-182,7672,8152,7542,8087,446,6002,808
2024-03-152,6812,7172,653.52,7178,757,0002,717
2024-03-142,6322,665.52,6242,6538,598,7002,653
2024-03-132,7002,7052,6172,640.57,958,1002,640.50
2024-03-122,652.52,6682,620.52,6687,311,3002,668
2024-03-112,6792,7172,652.52,6908,637,7002,690
2024-03-082,802.52,818.52,757.52,7799,428,5002,779
2024-03-072,8872,8972,7922,802.58,808,9002,802.50
2024-03-062,8002,862.52,791.52,8558,097,2002,855
2024-03-052,7202,810.52,7042,801.58,693,7002,801.50
2024-03-042,7792,7872,740.52,7516,746,6002,751
2024-03-012,7452,7692,7372,768.59,142,2002,768.50
2024-02-292,7522,7652,7342,75410,201,6002,754
2024-02-282,7552,7852,7402,758.56,009,5002,758.50
2024-02-272,7422,7582,715.52,7558,797,1002,755
2024-02-262,753.52,7892,742.52,749.57,776,1002,749.50
2024-02-222,689.52,749.52,676.52,7489,811,4002,748
2024-02-212,6802,723.52,665.52,677.57,974,5002,677.50
2024-02-202,7002,7322,690.52,704.57,160,5002,704.50
2024-02-192,664.52,6912,6532,683.55,440,6002,683.50
2024-02-162,637.52,696.52,6342,669.510,292,7002,669.50
2024-02-152,5942,6372,5942,6188,710,2002,618
2024-02-142,607.52,607.52,5692,593.58,275,8002,593.50
2024-02-132,5852,614.52,5672,611.511,581,6002,611.50
2024-02-092,5822,606.52,5572,57613,600,2002,576
2024-02-082,523.52,5722,510.52,554.513,715,0002,554.50
2024-02-072,4492,5822,4262,522.520,222,5002,522.50
2024-02-062,4492,4492,3932,44212,552,3002,442
2024-02-052,4172,4562,3822,43022,022,7002,430
2024-02-022,2952,4002,2242,339.531,534,6002,339.50
2024-02-012,3182,3242,2892,2959,649,6002,295
2024-01-312,3202,3412,3132,3419,235,3002,341
2024-01-302,322.52,340.52,3102,3297,437,3002,329
2024-01-292,3052,3442,302.52,3309,830,8002,330
2024-01-262,3002,3112,2832,284.58,769,0002,284.50
2024-01-252,3102,3292,2962,323.58,207,2002,323.50
2024-01-242,325.52,338.52,3182,3269,361,9002,326
2024-01-232,304.52,374.52,301.52,340.516,227,3002,340.50
2024-01-222,2902,3092,287.52,298.59,366,2002,298.50
2024-01-192,3002,3102,268.52,289.510,188,2002,289.50
2024-01-182,256.52,3362,2562,285.515,332,0002,285.50
2024-01-172,2722,297.52,246.52,25413,148,2002,254
2024-01-162,2632,2872,259.52,26810,936,7002,268
2024-01-152,2802,2932,260.52,2638,308,8002,263
2024-01-122,3002,3082,2592,280.514,165,0002,280.50
2024-01-112,304.52,3322,2712,280.517,921,9002,280.50
2024-01-102,1982,2652,1952,25715,642,1002,257
2024-01-092,2072,216.52,177.52,177.511,851,3002,177.50
2024-01-052,1702,189.52,164.52,16512,047,3002,165
2024-01-042,1502,166.52,112.52,166.512,008,7002,166.50

分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株