8114 (株)デサント の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 4,015 | 4,145 | 4,000 | 4,085 | 510,700 | 4,085 |
2023-02-07 | 3,850 | 4,040 | 3,820 | 3,945 | 921,800 | 3,945 |
2023-02-06 | 3,615 | 3,665 | 3,570 | 3,620 | 193,300 | 3,620 |
2023-02-03 | 3,620 | 3,690 | 3,535 | 3,560 | 227,500 | 3,560 |
2023-02-02 | 3,645 | 3,695 | 3,590 | 3,640 | 273,500 | 3,640 |
2023-02-01 | 3,640 | 3,735 | 3,615 | 3,635 | 352,100 | 3,635 |
2023-01-31 | 3,475 | 3,595 | 3,450 | 3,570 | 372,600 | 3,570 |
2023-01-30 | 3,350 | 3,475 | 3,330 | 3,470 | 416,400 | 3,470 |
2023-01-27 | 3,225 | 3,290 | 3,205 | 3,285 | 245,100 | 3,285 |
2023-01-26 | 3,205 | 3,210 | 3,190 | 3,195 | 122,000 | 3,195 |
2023-01-25 | 3,240 | 3,265 | 3,195 | 3,195 | 145,800 | 3,195 |
2023-01-24 | 3,225 | 3,245 | 3,195 | 3,235 | 254,800 | 3,235 |
2023-01-23 | 3,170 | 3,180 | 3,140 | 3,165 | 99,600 | 3,165 |
2023-01-20 | 3,130 | 3,130 | 3,045 | 3,110 | 105,000 | 3,110 |
2023-01-19 | 3,170 | 3,175 | 3,125 | 3,135 | 114,100 | 3,135 |
2023-01-18 | 3,145 | 3,235 | 3,125 | 3,200 | 97,500 | 3,200 |
2023-01-17 | 3,115 | 3,195 | 3,100 | 3,170 | 80,300 | 3,170 |
2023-01-16 | 3,125 | 3,170 | 3,110 | 3,115 | 99,400 | 3,115 |
2023-01-13 | 3,180 | 3,195 | 3,130 | 3,140 | 127,000 | 3,140 |
2023-01-12 | 3,230 | 3,240 | 3,160 | 3,195 | 112,400 | 3,195 |
2023-01-11 | 3,285 | 3,305 | 3,195 | 3,225 | 166,800 | 3,225 |
2023-01-10 | 3,250 | 3,300 | 3,235 | 3,270 | 167,600 | 3,270 |
2023-01-06 | 3,200 | 3,250 | 3,150 | 3,185 | 157,300 | 3,185 |
2023-01-05 | 3,165 | 3,215 | 3,115 | 3,210 | 141,400 | 3,210 |
2023-01-04 | 3,255 | 3,275 | 3,120 | 3,170 | 210,100 | 3,170 |
分割・併合履歴 : [1983-01-27]1株→1.1株