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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,780 | 2,923 | 2,705.5 | 2,757 | 18,381,000 | 2,757 |
| 2024-04-25 | 2,832 | 2,842 | 2,769 | 2,786.5 | 5,412,000 | 2,786.50 |
| 2024-04-24 | 2,782.5 | 2,844.5 | 2,755 | 2,841 | 7,285,000 | 2,841 |
| 2024-04-23 | 2,840 | 2,846.5 | 2,774 | 2,782.5 | 5,989,500 | 2,782.50 |
| 2024-04-22 | 2,840 | 2,888.5 | 2,830 | 2,850 | 4,791,800 | 2,850 |
| 2024-04-19 | 2,855 | 2,878.5 | 2,782.5 | 2,819.5 | 6,110,200 | 2,819.50 |
| 2024-04-18 | 2,870 | 2,891.5 | 2,848.5 | 2,875.5 | 3,944,200 | 2,875.50 |
| 2024-04-17 | 2,910 | 2,926 | 2,859 | 2,872.5 | 4,261,900 | 2,872.50 |
| 2024-04-16 | 2,929 | 2,954 | 2,873 | 2,907.5 | 5,691,700 | 2,907.50 |
| 2024-04-15 | 2,920 | 2,970 | 2,914 | 2,968 | 5,159,500 | 2,968 |
| 2024-04-12 | 2,993 | 2,993.5 | 2,956.5 | 2,967.5 | 6,463,300 | 2,967.50 |
| 2024-04-11 | 2,888 | 2,965 | 2,886 | 2,949.5 | 6,420,000 | 2,949.50 |
| 2024-04-10 | 2,916.5 | 2,923 | 2,901 | 2,914 | 4,571,200 | 2,914 |
| 2024-04-09 | 2,900 | 2,929.5 | 2,891 | 2,929.5 | 4,700,400 | 2,929.50 |
| 2024-04-08 | 2,867 | 2,888 | 2,837 | 2,888 | 5,732,100 | 2,888 |
| 2024-04-05 | 2,809 | 2,824 | 2,781.5 | 2,823 | 5,344,500 | 2,823 |
| 2024-04-04 | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | 7,257,400 | 2,834.50 |
| 2024-04-03 | 2,781 | 2,806 | 2,764 | 2,779 | 5,287,100 | 2,779 |
| 2024-04-02 | 2,824.5 | 2,829 | 2,785 | 2,791.5 | 6,178,600 | 2,791.50 |
| 2024-04-01 | 2,899.5 | 2,920 | 2,770.5 | 2,797.5 | 8,172,200 | 2,797.50 |
| 2024-03-29 | 2,891 | 2,904 | 2,874 | 2,883 | 6,347,300 | 2,883 |
| 2024-03-28 | 2,902 | 2,915.5 | 2,880 | 2,885 | 6,376,800 | 2,885 |
| 2024-03-27 | 2,928 | 2,973 | 2,926.5 | 2,949 | 7,304,200 | 2,949 |
| 2024-03-26 | 2,882 | 2,925 | 2,879 | 2,912 | 4,699,300 | 2,912 |
| 2024-03-25 | 2,947 | 2,952 | 2,906 | 2,910 | 4,804,600 | 2,910 |
| 2024-03-22 | 2,938 | 2,982 | 2,929 | 2,948 | 7,915,300 | 2,948 |
| 2024-03-21 | 2,957.5 | 2,958 | 2,913.5 | 2,932 | 10,348,900 | 2,932 |
| 2024-03-19 | 2,809 | 2,908.5 | 2,806.5 | 2,900 | 9,347,300 | 2,900 |
| 2024-03-18 | 2,767 | 2,815 | 2,754 | 2,808 | 7,446,600 | 2,808 |
| 2024-03-15 | 2,681 | 2,717 | 2,653.5 | 2,717 | 8,757,000 | 2,717 |
| 2024-03-14 | 2,632 | 2,665.5 | 2,624 | 2,653 | 8,598,700 | 2,653 |
| 2024-03-13 | 2,700 | 2,705 | 2,617 | 2,640.5 | 7,958,100 | 2,640.50 |
| 2024-03-12 | 2,652.5 | 2,668 | 2,620.5 | 2,668 | 7,311,300 | 2,668 |
| 2024-03-11 | 2,679 | 2,717 | 2,652.5 | 2,690 | 8,637,700 | 2,690 |
| 2024-03-08 | 2,802.5 | 2,818.5 | 2,757.5 | 2,779 | 9,428,500 | 2,779 |
| 2024-03-07 | 2,887 | 2,897 | 2,792 | 2,802.5 | 8,808,900 | 2,802.50 |
| 2024-03-06 | 2,800 | 2,862.5 | 2,791.5 | 2,855 | 8,097,200 | 2,855 |
| 2024-03-05 | 2,720 | 2,810.5 | 2,704 | 2,801.5 | 8,693,700 | 2,801.50 |
| 2024-03-04 | 2,779 | 2,787 | 2,740.5 | 2,751 | 6,746,600 | 2,751 |
| 2024-03-01 | 2,745 | 2,769 | 2,737 | 2,768.5 | 9,142,200 | 2,768.50 |
| 2024-02-29 | 2,752 | 2,765 | 2,734 | 2,754 | 10,201,600 | 2,754 |
| 2024-02-28 | 2,755 | 2,785 | 2,740 | 2,758.5 | 6,009,500 | 2,758.50 |
| 2024-02-27 | 2,742 | 2,758 | 2,715.5 | 2,755 | 8,797,100 | 2,755 |
| 2024-02-26 | 2,753.5 | 2,789 | 2,742.5 | 2,749.5 | 7,776,100 | 2,749.50 |
| 2024-02-22 | 2,689.5 | 2,749.5 | 2,676.5 | 2,748 | 9,811,400 | 2,748 |
| 2024-02-21 | 2,680 | 2,723.5 | 2,665.5 | 2,677.5 | 7,974,500 | 2,677.50 |
| 2024-02-20 | 2,700 | 2,732 | 2,690.5 | 2,704.5 | 7,160,500 | 2,704.50 |
| 2024-02-19 | 2,664.5 | 2,691 | 2,653 | 2,683.5 | 5,440,600 | 2,683.50 |
| 2024-02-16 | 2,637.5 | 2,696.5 | 2,634 | 2,669.5 | 10,292,700 | 2,669.50 |
| 2024-02-15 | 2,594 | 2,637 | 2,594 | 2,618 | 8,710,200 | 2,618 |
| 2024-02-14 | 2,607.5 | 2,607.5 | 2,569 | 2,593.5 | 8,275,800 | 2,593.50 |
| 2024-02-13 | 2,585 | 2,614.5 | 2,567 | 2,611.5 | 11,581,600 | 2,611.50 |
| 2024-02-09 | 2,582 | 2,606.5 | 2,557 | 2,576 | 13,600,200 | 2,576 |
| 2024-02-08 | 2,523.5 | 2,572 | 2,510.5 | 2,554.5 | 13,715,000 | 2,554.50 |
| 2024-02-07 | 2,449 | 2,582 | 2,426 | 2,522.5 | 20,222,500 | 2,522.50 |
| 2024-02-06 | 2,449 | 2,449 | 2,393 | 2,442 | 12,552,300 | 2,442 |
| 2024-02-05 | 2,417 | 2,456 | 2,382 | 2,430 | 22,022,700 | 2,430 |
| 2024-02-02 | 2,295 | 2,400 | 2,224 | 2,339.5 | 31,534,600 | 2,339.50 |
| 2024-02-01 | 2,318 | 2,324 | 2,289 | 2,295 | 9,649,600 | 2,295 |
| 2024-01-31 | 2,320 | 2,341 | 2,313 | 2,341 | 9,235,300 | 2,341 |
| 2024-01-30 | 2,322.5 | 2,340.5 | 2,310 | 2,329 | 7,437,300 | 2,329 |
| 2024-01-29 | 2,305 | 2,344 | 2,302.5 | 2,330 | 9,830,800 | 2,330 |
| 2024-01-26 | 2,300 | 2,311 | 2,283 | 2,284.5 | 8,769,000 | 2,284.50 |
| 2024-01-25 | 2,310 | 2,329 | 2,296 | 2,323.5 | 8,207,200 | 2,323.50 |
| 2024-01-24 | 2,325.5 | 2,338.5 | 2,318 | 2,326 | 9,361,900 | 2,326 |
| 2024-01-23 | 2,304.5 | 2,374.5 | 2,301.5 | 2,340.5 | 16,227,300 | 2,340.50 |
| 2024-01-22 | 2,290 | 2,309 | 2,287.5 | 2,298.5 | 9,366,200 | 2,298.50 |
| 2024-01-19 | 2,300 | 2,310 | 2,268.5 | 2,289.5 | 10,188,200 | 2,289.50 |
| 2024-01-18 | 2,256.5 | 2,336 | 2,256 | 2,285.5 | 15,332,000 | 2,285.50 |
| 2024-01-17 | 2,272 | 2,297.5 | 2,246.5 | 2,254 | 13,148,200 | 2,254 |
| 2024-01-16 | 2,263 | 2,287 | 2,259.5 | 2,268 | 10,936,700 | 2,268 |
| 2024-01-15 | 2,280 | 2,293 | 2,260.5 | 2,263 | 8,308,800 | 2,263 |
| 2024-01-12 | 2,300 | 2,308 | 2,259 | 2,280.5 | 14,165,000 | 2,280.50 |
| 2024-01-11 | 2,304.5 | 2,332 | 2,271 | 2,280.5 | 17,921,900 | 2,280.50 |
| 2024-01-10 | 2,198 | 2,265 | 2,195 | 2,257 | 15,642,100 | 2,257 |
| 2024-01-09 | 2,207 | 2,216.5 | 2,177.5 | 2,177.5 | 11,851,300 | 2,177.50 |
| 2024-01-05 | 2,170 | 2,189.5 | 2,164.5 | 2,165 | 12,047,300 | 2,165 |
| 2024-01-04 | 2,150 | 2,166.5 | 2,112.5 | 2,166.5 | 12,008,700 | 2,166.50 |
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
