6902 東証プライム売建可 時系列データ：デンソー

6902 東証プライム売建可 時系列データ：デンソー

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/131,905.01,906.51,877.51,891.07,507,800
2025/06/121,926.01,928.51,905.51,915.56,149,200
2025/06/111,959.51,959.51,936.51,936.56,348,200
2025/06/101,953.01,961.51,945.51,949.55,422,500
2025/06/091,947.01,951.51,941.01,944.03,860,100
2025/06/061,920.51,939.01,919.01,930.04,674,900
2025/06/051,921.51,925.01,881.51,901.58,356,000
2025/06/041,953.01,970.01,933.51,941.57,452,000
2025/06/031,926.01,928.51,889.51,913.05,791,600
2025/06/021,948.01,954.51,931.01,935.05,989,500
2025/05/301,948.51,963.51,945.51,961.519,782,000
2025/05/291,961.01,996.01,959.01,982.07,193,300
2025/05/281,936.01,946.01,931.51,933.55,438,900
2025/05/271,890.51,914.01,887.01,906.03,505,000
2025/05/261,897.01,906.01,888.01,900.54,446,800
2025/05/231,899.01,905.01,887.01,903.53,842,200
2025/05/221,886.01,900.51,874.01,899.55,565,000
2025/05/211,930.51,943.01,910.01,918.06,818,300
2025/05/201,956.01,960.01,915.01,920.57,248,700
2025/05/191,925.51,942.51,925.51,928.04,518,900
2025/05/161,940.01,941.01,896.51,922.06,559,100
2025/05/151,961.01,970.51,944.51,949.06,364,900
2025/05/142,017.02,023.01,971.01,984.06,680,500
2025/05/132,010.02,024.01,996.02,018.59,868,600
2025/05/121,938.51,966.01,931.51,966.04,992,700
2025/05/091,920.01,933.51,909.01,931.57,062,100
2025/05/081,875.01,892.51,857.51,880.06,463,100
2025/05/071,906.01,911.51,880.01,882.08,910,500
2025/05/021,896.01,921.51,892.01,906.09,331,500
2025/05/011,847.51,871.01,833.01,871.05,758,500
2025/04/301,855.01,862.51,830.51,847.510,868,300
2025/04/281,831.51,869.51,818.01,843.011,757,100
2025/04/251,820.51,896.01,774.01,816.023,961,900
2025/04/241,801.51,834.51,793.01,805.09,587,400
2025/04/231,803.01,805.01,768.01,775.07,330,500
2025/04/221,728.51,747.01,724.51,743.54,709,300
2025/04/211,742.01,754.51,727.51,737.04,672,600
2025/04/181,750.01,759.01,735.01,759.04,475,300
2025/04/171,717.51,726.01,706.51,724.57,514,400
2025/04/161,750.01,752.01,708.01,724.06,711,400
2025/04/151,746.51,776.01,738.01,761.09,304,300
2025/04/141,677.01,693.51,660.51,667.08,531,500
2025/04/111,653.01,673.51,629.01,665.514,488,200
2025/04/101,801.51,810.01,737.51,765.014,485,800
2025/04/091,694.01,694.01,624.01,646.511,548,000
2025/04/081,692.01,766.01,686.01,734.012,245,200
2025/04/071,595.01,685.01,568.51,637.016,476,300
2025/04/041,744.51,758.51,677.01,715.011,505,600
2025/04/031,780.01,797.51,757.01,784.510,573,000
2025/04/021,853.01,868.01,827.01,865.07,303,600

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。