6902 (株)デンソー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,744.5 | 1,758.5 | 1,677 | 1,715 | 11,505,600 | 1,715 |
| 2025-04-03 | 1,780 | 1,797.5 | 1,757 | 1,784.5 | 10,573,000 | 1,784.50 |
| 2025-04-02 | 1,853 | 1,868 | 1,827 | 1,865 | 7,303,600 | 1,865 |
| 2025-04-01 | 1,844 | 1,865 | 1,842.5 | 1,855 | 6,638,300 | 1,855 |
| 2025-03-31 | 1,850 | 1,859 | 1,820 | 1,844 | 9,192,400 | 1,844 |
| 2025-03-28 | 1,940.5 | 1,949.5 | 1,897 | 1,907 | 9,907,900 | 1,907 |
| 2025-03-27 | 1,980 | 1,987.5 | 1,945 | 1,987.5 | 9,794,500 | 1,987.50 |
| 2025-03-26 | 2,029.5 | 2,034.5 | 2,008.5 | 2,027 | 6,290,600 | 2,027 |
| 2025-03-25 | 2,020 | 2,052 | 2,008.5 | 2,012 | 6,005,800 | 2,012 |
| 2025-03-24 | 2,004 | 2,007 | 1,986 | 2,000 | 5,993,400 | 2,000 |
| 2025-03-21 | 2,000 | 2,013 | 1,990 | 2,002.5 | 12,030,400 | 2,002.50 |
| 2025-03-19 | 2,020 | 2,046 | 2,016.5 | 2,030.5 | 6,834,500 | 2,030.50 |
| 2025-03-18 | 1,999 | 2,020 | 1,991 | 2,008 | 6,567,600 | 2,008 |
| 2025-03-17 | 1,950 | 1,972 | 1,950 | 1,967.5 | 5,923,200 | 1,967.50 |
| 2025-03-14 | 1,935.5 | 1,962.5 | 1,935 | 1,942.5 | 10,036,900 | 1,942.50 |
| 2025-03-13 | 1,960 | 1,977 | 1,954 | 1,955.5 | 8,559,400 | 1,955.50 |
| 2025-03-12 | 1,929 | 1,959 | 1,929 | 1,955 | 6,312,900 | 1,955 |
| 2025-03-11 | 1,955 | 1,963.5 | 1,918.5 | 1,953.5 | 8,529,500 | 1,953.50 |
| 2025-03-10 | 1,955 | 1,980 | 1,950.5 | 1,972 | 6,749,900 | 1,972 |
| 2025-03-07 | 1,935 | 1,952 | 1,920 | 1,950 | 6,639,100 | 1,950 |
| 2025-03-06 | 1,947 | 1,976 | 1,945 | 1,963 | 6,467,500 | 1,963 |
| 2025-03-05 | 1,911.5 | 1,943 | 1,908 | 1,938 | 6,005,400 | 1,938 |
| 2025-03-04 | 1,930 | 1,943 | 1,902.5 | 1,911.5 | 8,046,400 | 1,911.50 |
| 2025-03-03 | 1,960 | 1,964 | 1,944 | 1,957 | 5,701,900 | 1,957 |
| 2025-02-28 | 1,960 | 1,970 | 1,925 | 1,935 | 9,128,600 | 1,935 |
| 2025-02-27 | 1,937 | 1,980.5 | 1,936.5 | 1,980.5 | 7,953,000 | 1,980.50 |
| 2025-02-26 | 1,900 | 1,939 | 1,886 | 1,936.5 | 14,504,400 | 1,936.50 |
| 2025-02-25 | 1,900 | 1,940.5 | 1,899.5 | 1,915.5 | 13,988,100 | 1,915.50 |
| 2025-02-21 | 1,913 | 1,960 | 1,910 | 1,953 | 12,093,500 | 1,953 |
| 2025-02-20 | 1,916 | 1,916 | 1,887.5 | 1,906 | 7,262,700 | 1,906 |
| 2025-02-19 | 1,938 | 1,958 | 1,928 | 1,931 | 9,128,200 | 1,931 |
| 2025-02-18 | 1,923.5 | 1,959 | 1,918 | 1,949 | 7,291,200 | 1,949 |
| 2025-02-17 | 1,939.5 | 1,941 | 1,918 | 1,929 | 6,893,600 | 1,929 |
| 2025-02-14 | 1,952 | 1,974 | 1,943 | 1,951.5 | 5,893,300 | 1,951.50 |
| 2025-02-13 | 1,964 | 1,981.5 | 1,956 | 1,969.5 | 7,689,300 | 1,969.50 |
| 2025-02-12 | 1,941 | 1,950.5 | 1,917.5 | 1,943.5 | 9,234,000 | 1,943.50 |
| 2025-02-10 | 1,958 | 1,960 | 1,941.5 | 1,952 | 7,388,500 | 1,952 |
| 2025-02-07 | 1,964.5 | 1,967 | 1,943 | 1,964 | 9,664,300 | 1,964 |
| 2025-02-06 | 2,011 | 2,020 | 1,976 | 1,979.5 | 9,245,800 | 1,979.50 |
| 2025-02-05 | 2,024 | 2,029 | 1,985 | 2,015.5 | 9,040,700 | 2,015.50 |
| 2025-02-04 | 2,016 | 2,042.5 | 1,999.5 | 2,015 | 10,817,000 | 2,015 |
| 2025-02-03 | 2,007.5 | 2,033 | 1,973 | 1,977.5 | 20,843,100 | 1,977.50 |
| 2025-01-31 | 2,182 | 2,248 | 2,130.5 | 2,157.5 | 14,699,800 | 2,157.50 |
| 2025-01-30 | 2,165 | 2,199 | 2,159 | 2,197 | 4,920,700 | 2,197 |
| 2025-01-29 | 2,158.5 | 2,176 | 2,155 | 2,165.5 | 5,664,700 | 2,165.50 |
| 2025-01-28 | 2,164 | 2,188 | 2,143 | 2,165 | 5,421,100 | 2,165 |
| 2025-01-27 | 2,195 | 2,216.5 | 2,186.5 | 2,190.5 | 4,755,300 | 2,190.50 |
| 2025-01-24 | 2,198 | 2,200 | 2,164.5 | 2,164.5 | 5,377,100 | 2,164.50 |
| 2025-01-23 | 2,181.5 | 2,192 | 2,164 | 2,189.5 | 5,236,200 | 2,189.50 |
| 2025-01-22 | 2,172 | 2,183 | 2,160.5 | 2,181.5 | 4,108,600 | 2,181.50 |
| 2025-01-21 | 2,170 | 2,174.5 | 2,123 | 2,144.5 | 4,103,200 | 2,144.50 |
| 2025-01-20 | 2,118 | 2,153 | 2,112 | 2,129.5 | 3,894,100 | 2,129.50 |
| 2025-01-17 | 2,106 | 2,117 | 2,077.5 | 2,103 | 5,076,200 | 2,103 |
| 2025-01-16 | 2,139.5 | 2,148.5 | 2,106 | 2,114 | 5,294,400 | 2,114 |
| 2025-01-15 | 2,155 | 2,171.5 | 2,131.5 | 2,139.5 | 5,047,900 | 2,139.50 |
| 2025-01-14 | 2,155 | 2,176.5 | 2,132 | 2,142 | 6,302,500 | 2,142 |
| 2025-01-10 | 2,154 | 2,189 | 2,154 | 2,162.5 | 7,007,400 | 2,162.50 |
| 2025-01-09 | 2,197.5 | 2,201 | 2,147 | 2,154 | 6,889,000 | 2,154 |
| 2025-01-08 | 2,207 | 2,216 | 2,194.5 | 2,215 | 6,184,600 | 2,215 |
| 2025-01-07 | 2,215 | 2,222 | 2,176.5 | 2,220 | 5,845,500 | 2,220 |
| 2025-01-06 | 2,210.5 | 2,216.5 | 2,186 | 2,199.5 | 6,656,000 | 2,199.50 |
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