KabuInsight

デンソー

6902
プライム/輸送用機器/DENSO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,952.51,988.01,936.01,937.5-65.5-3.27%13,667,100
2026-03-122,035.02,037.01,986.52,003.0-22.0-1.09%6,564,500
2026-03-112,040.02,053.02,025.02,025.0+18.0+0.90%5,744,100
2026-03-102,002.52,015.01,982.02,007.0+13.0+0.65%9,178,800
2026-03-091,964.02,006.51,947.01,994.0-40.0-1.97%12,084,400
2026-03-062,104.02,111.01,986.02,034.0-70.5-3.35%15,162,800
2026-03-052,156.02,156.02,101.02,104.5+18.0+0.86%7,415,400
2026-03-042,100.52,135.02,070.52,086.5-56.0-2.61%8,159,000
2026-03-032,177.02,188.02,132.52,142.5-77.0-3.47%7,193,100
2026-03-022,176.02,219.52,151.02,219.5-30.5-1.36%7,048,900
2026-02-272,240.52,256.52,211.02,250.0+17.5+0.78%8,841,300
2026-02-262,225.52,259.02,222.52,232.5+7.0+0.31%4,191,200
2026-02-252,248.02,248.52,221.02,225.5+2.5+0.11%5,941,800
2026-02-242,224.02,232.52,189.02,223.0+8.0+0.36%4,704,700
2026-02-202,270.02,279.52,200.52,215.0-77.0-3.36%6,349,200
2026-02-192,286.52,303.52,258.52,292.0-8.0-0.35%4,585,300
2026-02-182,268.02,309.52,266.02,300.0+45.0+2.00%7,105,800
2026-02-172,240.02,268.52,232.02,255.0+41.5+1.87%5,263,600
2026-02-162,245.02,257.52,212.52,213.5-20.5-0.92%5,309,000
2026-02-132,206.02,239.52,181.52,234.0+78.0+3.62%13,891,800
2026-02-122,155.52,158.02,127.02,156.0+8.0+0.37%5,634,200
2026-02-102,121.02,158.02,117.02,148.0+10.5+0.49%6,549,200
2026-02-092,236.02,237.02,125.02,137.5-24.0-1.11%8,293,700
2026-02-062,080.02,161.52,065.02,161.5+73.0+3.50%7,940,800
2026-02-052,089.02,102.52,065.02,088.5+32.0+1.56%7,863,800
2026-02-042,061.02,097.52,055.52,056.5-8.5-0.41%11,980,600
2026-02-032,191.02,213.02,031.02,065.0-88.0-4.09%19,918,300
2026-02-022,193.02,201.02,151.02,153.0+10.0+0.47%6,094,900
2026-01-302,140.02,148.52,121.02,143.0+26.0+1.23%6,190,000
2026-01-292,091.52,121.52,062.02,117.0+20.5+0.98%6,324,000
2026-01-282,110.02,128.52,096.52,096.5-29.5-1.39%6,216,800
2026-01-272,136.02,142.02,107.02,126.0-8.0-0.37%4,452,700
2026-01-262,144.02,150.52,125.02,134.0-76.5-3.46%5,205,300
2026-01-232,250.02,250.02,203.02,210.5-15.5-0.70%4,121,300
2026-01-222,237.02,243.02,221.52,226.0+23.5+1.07%6,449,100
2026-01-212,174.02,202.52,157.02,202.5-21.5-0.97%6,776,900
2026-01-202,229.52,231.52,210.52,224.0-18.5-0.82%4,840,500
2026-01-192,226.52,247.52,200.52,242.5-34.0-1.49%5,560,500
2026-01-162,256.02,306.02,255.02,276.5+2.0+0.09%7,308,700
2026-01-152,225.02,291.52,222.02,274.5+56.0+2.52%7,454,100
2026-01-142,199.52,221.02,193.52,218.5+9.5+0.43%5,128,700
2026-01-132,209.02,213.52,191.02,209.0+50.0+2.32%6,632,900
2026-01-092,140.02,159.02,131.02,159.0+39.5+1.86%5,579,000
2026-01-082,126.02,126.52,090.02,119.5-32.5-1.51%7,007,600
2026-01-072,167.52,181.02,152.02,152.0-51.5-2.34%5,368,300
2026-01-062,204.52,244.52,196.52,203.5+23.0+1.05%5,529,400
2026-01-052,196.02,214.02,173.02,180.5+22.5+1.04%4,759,400
2025-12-302,155.02,163.52,148.02,158.0+3.0+0.14%2,927,300
2025-12-292,145.52,163.02,141.52,155.0-5.0-0.23%3,065,200
2025-12-262,163.02,165.02,150.02,160.0+2.5+0.12%2,461,900
2025-12-252,162.52,162.52,138.52,157.5+20.0+0.94%2,424,300
2025-12-242,152.52,158.02,127.52,137.5-12.0-0.56%3,240,300
2025-12-232,163.52,170.52,138.52,149.5-23.5-1.08%3,917,300
2025-12-222,166.52,179.52,156.02,173.0+33.5+1.57%4,309,200
2025-12-192,123.52,139.52,111.02,139.5+13.0+0.61%9,280,500
2025-12-182,100.02,128.02,078.02,126.5+17.5+0.83%6,067,600
2025-12-172,086.02,109.02,067.52,109.0+6.5+0.31%6,566,400
2025-12-162,127.02,127.02,092.02,102.5-32.5-1.52%5,539,800
2025-12-152,120.02,138.52,118.52,135.0+9.5+0.45%4,326,700
2025-12-122,120.02,136.02,103.02,125.5+29.0+1.38%7,225,100
2025-12-112,097.02,113.52,083.52,096.5+8.0+0.38%5,772,000
2025-12-102,054.02,111.02,044.52,088.5+52.5+2.58%8,010,500
2025-12-092,023.52,040.52,018.52,036.0+13.5+0.67%4,499,100
2025-12-082,012.02,022.52,008.02,022.5+21.0+1.05%4,809,900
2025-12-052,026.52,047.52,001.52,001.5-72.5-3.50%5,942,400
2025-12-042,040.52,087.02,033.02,074.0+52.0+2.57%4,706,400
2025-12-032,045.02,047.52,022.02,022.0-5.5-0.27%4,224,900
2025-12-022,036.02,040.52,017.52,027.5-15.5-0.76%4,929,700
2025-12-012,056.02,061.52,029.52,043.0-16.5-0.80%4,501,700
2025-11-282,058.02,064.52,050.02,059.5-5.0-0.24%3,922,900
2025-11-272,068.02,074.02,062.02,064.5+5.0+0.24%2,552,900
2025-11-262,059.52,068.02,026.52,059.5+13.5+0.66%6,361,000
2025-11-252,077.52,078.02,044.02,046.0-21.5-1.04%4,424,100
2025-11-212,000.02,069.01,995.02,067.5+48.5+2.40%11,902,300
2025-11-202,037.02,044.02,016.52,019.0+15.0+0.75%4,310,800
2025-11-192,000.02,030.01,979.52,004.0-7.0-0.35%7,971,700
2025-11-182,064.52,072.02,011.02,011.0-73.0-3.50%6,654,900
2025-11-172,097.52,100.02,075.02,084.0-46.5-2.18%4,779,500
2025-11-142,094.02,132.02,072.02,130.5+36.0+1.72%6,542,000
2025-11-132,108.52,108.52,074.52,094.5-16.5-0.78%5,245,200
2025-11-122,093.02,129.52,085.52,111.0+35.5+1.71%6,179,500
2025-11-112,073.02,082.52,061.52,075.5+4.0+0.19%3,405,800
2025-11-102,100.02,106.52,055.52,071.5-11.5-0.55%5,239,900
2025-11-072,082.02,108.02,072.02,083.0-8.5-0.41%4,627,800
2025-11-062,137.52,139.02,089.02,091.5-8.5-0.40%7,529,700
2025-11-052,134.02,140.02,070.02,100.0-26.0-1.22%8,718,800
2025-11-042,140.02,149.52,086.02,126.0-35.5-1.64%10,866,300
2025-10-312,336.52,373.02,137.02,161.5-138.5-6.02%23,541,400
2025-10-302,282.52,300.02,260.02,300.0+17.5+0.77%6,433,900
2025-10-292,296.02,304.02,266.52,282.5-9.5-0.41%4,407,800
2025-10-282,300.02,315.02,285.02,292.0-23.0-0.99%4,283,000
2025-10-272,303.52,334.52,298.02,315.0+28.5+1.25%4,473,400
2025-10-242,270.02,287.02,255.02,286.5+36.5+1.62%3,949,700
2025-10-232,270.02,271.02,246.02,250.0-33.0-1.45%3,971,700
2025-10-222,275.02,313.02,258.02,283.0+47.0+2.10%11,056,000
2025-10-212,252.02,253.02,229.02,236.0-7.5-0.33%4,326,000
2025-10-202,246.02,252.02,221.52,243.5+58.5+2.68%4,565,300
2025-10-172,185.02,200.52,182.52,185.0-26.5-1.20%5,109,700
2025-10-162,200.02,222.02,191.52,211.5+14.5+0.66%4,655,500
2025-10-152,188.52,203.02,182.52,197.0+17.0+0.78%4,134,400
2025-10-142,147.52,198.52,141.02,180.0-17.5-0.80%8,166,500
2025-10-102,228.52,239.52,190.02,197.5-42.5-1.90%6,008,900
2025-10-092,260.02,260.52,229.02,240.0-12.0-0.53%4,494,200
2025-10-082,271.02,278.02,247.52,252.0-20.0-0.88%6,015,700
2025-10-072,248.02,282.52,245.02,272.0+27.5+1.23%7,379,800
2025-10-062,265.02,270.02,205.02,244.5+90.0+4.18%10,941,200
2025-10-032,127.02,155.02,120.52,154.5+25.5+1.20%4,160,900
2025-10-022,096.02,132.52,092.52,129.0+22.5+1.07%5,403,000
2025-10-012,106.02,113.02,091.02,106.5-29.0-1.36%5,563,300
2025-09-302,127.52,139.52,117.52,135.5-13.0-0.61%5,928,200
2025-09-292,200.02,204.02,143.02,148.5-89.5-4.00%5,147,100
2025-09-262,245.02,260.02,220.52,238.0+24.5+1.11%8,307,700
2025-09-252,231.02,235.52,203.52,213.5+12.0+0.55%4,744,400
2025-09-242,222.02,223.02,196.52,201.5+2.0+0.09%5,436,900
2025-09-222,161.02,208.02,156.02,199.5+41.5+1.92%4,690,600
2025-09-192,195.02,222.52,146.52,158.0-23.5-1.08%12,832,800
2025-09-182,180.02,186.02,160.02,181.5+21.0+0.97%4,622,500
2025-09-172,160.02,166.52,149.02,160.5-13.5-0.62%5,071,700
2025-09-162,153.02,182.02,148.52,174.0+35.0+1.64%6,044,000
2025-09-122,159.52,161.02,137.02,139.0——6,348,600

直近120営業日分を表示