8114 (株)デサント 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 |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,335 | 4,345 | 4,335 | 4,335 | 339,100 | 4,335 |
| 2025-01-22 | 4,340 | 4,345 | 4,335 | 4,345 | 227,900 | 4,345 |
| 2025-01-21 | 4,335 | 4,365 | 4,335 | 4,335 | 292,900 | 4,335 |
| 2025-01-20 | 4,335 | 4,340 | 4,335 | 4,335 | 44,600 | 4,335 |
| 2025-01-17 | 4,340 | 4,340 | 4,335 | 4,335 | 117,400 | 4,335 |
| 2025-01-16 | 4,335 | 4,340 | 4,335 | 4,335 | 75,400 | 4,335 |
| 2025-01-15 | 4,335 | 4,340 | 4,335 | 4,335 | 149,900 | 4,335 |
| 2025-01-14 | 4,340 | 4,340 | 4,335 | 4,335 | 100,800 | 4,335 |
| 2025-01-10 | 4,335 | 4,340 | 4,335 | 4,335 | 48,200 | 4,335 |
| 2025-01-09 | 4,335 | 4,345 | 4,335 | 4,340 | 58,500 | 4,340 |
| 2025-01-08 | 4,335 | 4,340 | 4,335 | 4,335 | 84,100 | 4,335 |
| 2025-01-07 | 4,335 | 4,340 | 4,330 | 4,335 | 125,800 | 4,335 |
| 2025-01-06 | 4,335 | 4,335 | 4,330 | 4,330 | 42,900 | 4,330 |
分割・併合履歴 ： [1983-01-27]1株→1.1株