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 |
---|---|---|---|---|---|---|
2024-03-29 | 3,405 | 3,510 | 3,405 | 3,455 | 300,800 | 3,455 |
2024-03-28 | 3,420 | 3,480 | 3,390 | 3,400 | 223,700 | 3,400 |
2024-03-27 | 3,400 | 3,505 | 3,390 | 3,470 | 327,600 | 3,470 |
2024-03-26 | 3,450 | 3,460 | 3,390 | 3,415 | 244,500 | 3,415 |
2024-03-25 | 3,480 | 3,515 | 3,455 | 3,455 | 219,000 | 3,455 |
2024-03-22 | 3,530 | 3,530 | 3,465 | 3,505 | 288,900 | 3,505 |
2024-03-21 | 3,640 | 3,660 | 3,420 | 3,485 | 635,100 | 3,485 |
2024-03-19 | 3,665 | 3,670 | 3,610 | 3,620 | 117,900 | 3,620 |
2024-03-18 | 3,585 | 3,660 | 3,550 | 3,640 | 225,100 | 3,640 |
2024-03-15 | 3,600 | 3,620 | 3,560 | 3,590 | 213,700 | 3,590 |
2024-03-14 | 3,455 | 3,610 | 3,455 | 3,600 | 308,600 | 3,600 |
2024-03-13 | 3,495 | 3,520 | 3,430 | 3,450 | 158,200 | 3,450 |
2024-03-12 | 3,460 | 3,480 | 3,440 | 3,470 | 171,600 | 3,470 |
2024-03-11 | 3,405 | 3,520 | 3,400 | 3,465 | 216,400 | 3,465 |
2024-03-08 | 3,450 | 3,485 | 3,435 | 3,440 | 217,300 | 3,440 |
2024-03-07 | 3,450 | 3,465 | 3,430 | 3,460 | 158,700 | 3,460 |
2024-03-06 | 3,355 | 3,470 | 3,355 | 3,450 | 226,300 | 3,450 |
2024-03-05 | 3,365 | 3,420 | 3,360 | 3,390 | 215,100 | 3,390 |
2024-03-04 | 3,410 | 3,410 | 3,355 | 3,375 | 235,900 | 3,375 |
2024-03-01 | 3,385 | 3,400 | 3,360 | 3,380 | 253,100 | 3,380 |
2024-02-29 | 3,350 | 3,420 | 3,325 | 3,370 | 418,500 | 3,370 |
2024-02-28 | 3,300 | 3,365 | 3,285 | 3,350 | 394,600 | 3,350 |
2024-02-27 | 3,200 | 3,285 | 3,200 | 3,280 | 236,400 | 3,280 |
2024-02-26 | 3,220 | 3,240 | 3,190 | 3,200 | 280,300 | 3,200 |
2024-02-22 | 3,280 | 3,280 | 3,190 | 3,210 | 183,400 | 3,210 |
2024-02-21 | 3,150 | 3,220 | 3,120 | 3,210 | 286,500 | 3,210 |
2024-02-20 | 3,195 | 3,200 | 3,145 | 3,195 | 149,500 | 3,195 |
2024-02-19 | 3,220 | 3,245 | 3,185 | 3,200 | 146,400 | 3,200 |
2024-02-16 | 3,090 | 3,230 | 3,085 | 3,225 | 392,300 | 3,225 |
2024-02-15 | 3,170 | 3,170 | 3,060 | 3,085 | 264,200 | 3,085 |
2024-02-14 | 3,215 | 3,220 | 3,130 | 3,165 | 305,100 | 3,165 |
2024-02-13 | 3,240 | 3,275 | 3,195 | 3,260 | 279,600 | 3,260 |
2024-02-09 | 3,205 | 3,265 | 3,175 | 3,180 | 243,600 | 3,180 |
2024-02-08 | 3,290 | 3,290 | 3,185 | 3,200 | 242,000 | 3,200 |
2024-02-07 | 3,300 | 3,335 | 3,190 | 3,300 | 443,300 | 3,300 |
2024-02-06 | 3,290 | 3,350 | 3,245 | 3,325 | 1,071,300 | 3,325 |
2024-02-05 | 3,430 | 3,510 | 3,410 | 3,500 | 348,900 | 3,500 |
2024-02-02 | 3,455 | 3,470 | 3,405 | 3,405 | 143,800 | 3,405 |
2024-02-01 | 3,380 | 3,485 | 3,365 | 3,445 | 280,900 | 3,445 |
2024-01-31 | 3,465 | 3,465 | 3,380 | 3,440 | 439,500 | 3,440 |
2024-01-30 | 3,580 | 3,580 | 3,480 | 3,480 | 297,700 | 3,480 |
2024-01-29 | 3,595 | 3,605 | 3,560 | 3,590 | 174,200 | 3,590 |
2024-01-26 | 3,650 | 3,660 | 3,575 | 3,580 | 256,100 | 3,580 |
2024-01-25 | 3,545 | 3,675 | 3,510 | 3,670 | 268,600 | 3,670 |
2024-01-24 | 3,575 | 3,575 | 3,525 | 3,555 | 206,900 | 3,555 |
2024-01-23 | 3,685 | 3,690 | 3,590 | 3,595 | 281,600 | 3,595 |
2024-01-22 | 3,685 | 3,695 | 3,660 | 3,670 | 200,300 | 3,670 |
2024-01-19 | 3,720 | 3,785 | 3,680 | 3,680 | 232,700 | 3,680 |
2024-01-18 | 3,725 | 3,765 | 3,650 | 3,660 | 329,300 | 3,660 |
2024-01-17 | 3,800 | 3,825 | 3,735 | 3,735 | 214,900 | 3,735 |
2024-01-16 | 3,825 | 3,830 | 3,775 | 3,795 | 209,800 | 3,795 |
2024-01-15 | 3,880 | 3,895 | 3,835 | 3,870 | 175,200 | 3,870 |
2024-01-12 | 3,970 | 3,970 | 3,820 | 3,880 | 219,700 | 3,880 |
2024-01-11 | 3,970 | 3,990 | 3,895 | 3,925 | 291,500 | 3,925 |
2024-01-10 | 3,945 | 3,985 | 3,855 | 3,925 | 311,800 | 3,925 |
2024-01-09 | 3,700 | 3,995 | 3,675 | 3,940 | 652,300 | 3,940 |
2024-01-05 | 3,675 | 3,680 | 3,645 | 3,645 | 175,800 | 3,645 |
2024-01-04 | 3,630 | 3,660 | 3,585 | 3,650 | 270,100 | 3,650 |
分割・併合履歴 : [1983-01-27]1株→1.1株