8114 (株)デサント 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
2024-03-293,4053,5103,4053,455300,8003,455
2024-03-283,4203,4803,3903,400223,7003,400
2024-03-273,4003,5053,3903,470327,6003,470
2024-03-263,4503,4603,3903,415244,5003,415
2024-03-253,4803,5153,4553,455219,0003,455
2024-03-223,5303,5303,4653,505288,9003,505
2024-03-213,6403,6603,4203,485635,1003,485
2024-03-193,6653,6703,6103,620117,9003,620
2024-03-183,5853,6603,5503,640225,1003,640
2024-03-153,6003,6203,5603,590213,7003,590
2024-03-143,4553,6103,4553,600308,6003,600
2024-03-133,4953,5203,4303,450158,2003,450
2024-03-123,4603,4803,4403,470171,6003,470
2024-03-113,4053,5203,4003,465216,4003,465
2024-03-083,4503,4853,4353,440217,3003,440
2024-03-073,4503,4653,4303,460158,7003,460
2024-03-063,3553,4703,3553,450226,3003,450
2024-03-053,3653,4203,3603,390215,1003,390
2024-03-043,4103,4103,3553,375235,9003,375
2024-03-013,3853,4003,3603,380253,1003,380
2024-02-293,3503,4203,3253,370418,5003,370
2024-02-283,3003,3653,2853,350394,6003,350
2024-02-273,2003,2853,2003,280236,4003,280
2024-02-263,2203,2403,1903,200280,3003,200
2024-02-223,2803,2803,1903,210183,4003,210
2024-02-213,1503,2203,1203,210286,5003,210
2024-02-203,1953,2003,1453,195149,5003,195
2024-02-193,2203,2453,1853,200146,4003,200
2024-02-163,0903,2303,0853,225392,3003,225
2024-02-153,1703,1703,0603,085264,2003,085
2024-02-143,2153,2203,1303,165305,1003,165
2024-02-133,2403,2753,1953,260279,6003,260
2024-02-093,2053,2653,1753,180243,6003,180
2024-02-083,2903,2903,1853,200242,0003,200
2024-02-073,3003,3353,1903,300443,3003,300
2024-02-063,2903,3503,2453,3251,071,3003,325
2024-02-053,4303,5103,4103,500348,9003,500
2024-02-023,4553,4703,4053,405143,8003,405
2024-02-013,3803,4853,3653,445280,9003,445
2024-01-313,4653,4653,3803,440439,5003,440
2024-01-303,5803,5803,4803,480297,7003,480
2024-01-293,5953,6053,5603,590174,2003,590
2024-01-263,6503,6603,5753,580256,1003,580
2024-01-253,5453,6753,5103,670268,6003,670
2024-01-243,5753,5753,5253,555206,9003,555
2024-01-233,6853,6903,5903,595281,6003,595
2024-01-223,6853,6953,6603,670200,3003,670
2024-01-193,7203,7853,6803,680232,7003,680
2024-01-183,7253,7653,6503,660329,3003,660
2024-01-173,8003,8253,7353,735214,9003,735
2024-01-163,8253,8303,7753,795209,8003,795
2024-01-153,8803,8953,8353,870175,2003,870
2024-01-123,9703,9703,8203,880219,7003,880
2024-01-113,9703,9903,8953,925291,5003,925
2024-01-103,9453,9853,8553,925311,8003,925
2024-01-093,7003,9953,6753,940652,3003,940
2024-01-053,6753,6803,6453,645175,8003,645
2024-01-043,6303,6603,5853,650270,1003,650

分割・併合履歴 : [1983-01-27]1株→1.1株