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
2024-02-272,7422,7582,715.52,7558,797,1002,755
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