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
2024-07-193,8853,9803,8753,920235,5003,920
2024-07-183,8053,9853,8003,905376,9003,905
2024-07-173,8603,8703,7903,800567,5003,800
2024-07-163,9053,9053,7803,790643,2003,790
2024-07-123,8353,9803,8303,905577,2003,905
2024-07-113,8353,8603,7803,840454,2003,840
2024-07-103,7003,7903,6903,770349,3003,770
2024-07-093,6053,8353,5953,7201,193,3003,720
2024-07-083,4553,4753,4103,465127,8003,465
2024-07-053,4453,4653,4103,430136,3003,430
2024-07-043,3753,4903,3753,460196,3003,460
2024-07-033,4003,4303,3503,375168,6003,375
2024-07-023,3303,3953,3303,390123,0003,390
2024-07-013,4203,4203,3153,33087,7003,330
2024-06-283,4003,4053,3703,375113,2003,375
2024-06-273,4103,4253,3803,395116,4003,395
2024-06-263,4453,4653,3803,420137,0003,420
2024-06-253,4553,4653,4303,445105,3003,445
2024-06-243,5003,5053,3703,425176,9003,425
2024-06-213,4853,6403,4503,450338,1003,450
2024-06-203,3153,4853,3103,470280,3003,470
2024-06-193,3103,3303,2803,295193,1003,295
2024-06-183,3503,3853,3253,325132,2003,325
2024-06-173,3303,3653,3153,345128,4003,345
2024-06-143,3953,3953,3553,360146,2003,360
2024-06-133,4253,4503,3953,395144,0003,395
2024-06-123,3903,4453,3803,42090,5003,420
2024-06-113,4103,4603,3903,420104,9003,420
2024-06-103,3703,4003,3503,390154,9003,390
2024-06-073,4203,4653,3703,385174,3003,385
2024-06-063,4653,4753,3803,425172,3003,425
2024-06-053,4203,4853,3803,465138,1003,465
2024-06-043,4953,5203,4453,455172,3003,455
2024-06-033,3853,5103,3853,485196,1003,485
2024-05-313,3253,3653,3153,350211,1003,350
2024-05-303,2403,3553,2203,310166,6003,310
2024-05-293,3103,3603,2853,285160,2003,285
2024-05-283,3453,3853,3003,355229,7003,355
2024-05-273,3003,3003,2353,285162,9003,285
2024-05-243,2153,3103,1903,285192,0003,285
2024-05-233,3453,3503,2703,275132,1003,275
2024-05-223,3803,3803,2903,320204,5003,320
2024-05-213,4303,4603,4003,400148,2003,400
2024-05-203,4503,4953,4053,440197,2003,440
2024-05-173,5953,6003,4453,445238,8003,445
2024-05-163,6553,6853,6053,620197,2003,620
2024-05-153,7453,7553,6203,660287,6003,660
2024-05-143,8153,8653,7253,745361,5003,745
2024-05-133,5653,8803,5303,8101,604,1003,810
2024-05-103,6103,6203,5553,575170,0003,575
2024-05-093,5903,6103,5503,58089,7003,580
2024-05-083,5553,6153,5503,580103,8003,580
2024-05-073,5803,6153,5753,58584,0003,585
2024-05-023,6303,6303,5653,565111,5003,565
2024-05-013,5753,6303,5553,600176,1003,600
2024-04-303,4553,5703,4503,570215,4003,570
2024-04-263,4153,4703,3853,460134,9003,460
2024-04-253,4653,4653,4003,435141,2003,435
2024-04-243,4153,5053,4053,470248,1003,470
2024-04-233,3603,4603,3253,455250,7003,455
2024-04-223,2753,3553,2403,350334,7003,350
2024-04-193,1203,2303,0953,220322,0003,220
2024-04-183,0853,2653,0753,120538,9003,120
2024-04-173,1203,1253,0153,030303,9003,030
2024-04-163,2003,2153,1503,160196,3003,160
2024-04-153,2153,2553,1953,230151,9003,230
2024-04-123,2853,3003,2303,240200,2003,240
2024-04-113,2803,2953,2553,280190,8003,280
2024-04-103,3303,3603,2953,320167,7003,320
2024-04-093,3453,3803,3303,340133,7003,340
2024-04-083,3703,3953,3253,335218,1003,335
2024-04-053,3653,4253,3203,395389,4003,395
2024-04-043,4453,4703,3153,340907,5003,340
2024-04-033,4403,4803,4303,450564,2003,450
2024-04-023,4053,4403,3753,400546,5003,400
2024-04-013,4403,4703,4253,425215,9003,425
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