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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,345 | 4,350 | 4,340 | 4,340 | 317,000 | 4,340 |
| 2024-10-22 | 4,345 | 4,350 | 4,340 | 4,345 | 347,900 | 4,345 |
| 2024-10-21 | 4,345 | 4,350 | 4,345 | 4,345 | 281,100 | 4,345 |
| 2024-10-18 | 4,350 | 4,350 | 4,345 | 4,345 | 71,100 | 4,345 |
| 2024-10-17 | 4,345 | 4,350 | 4,340 | 4,345 | 366,300 | 4,345 |
| 2024-10-16 | 4,355 | 4,360 | 4,345 | 4,345 | 351,500 | 4,345 |
| 2024-10-15 | 4,360 | 4,360 | 4,355 | 4,355 | 143,400 | 4,355 |
| 2024-10-11 | 4,355 | 4,360 | 4,350 | 4,360 | 215,200 | 4,360 |
| 2024-10-10 | 4,350 | 4,355 | 4,350 | 4,350 | 253,100 | 4,350 |
| 2024-10-09 | 4,355 | 4,355 | 4,350 | 4,350 | 171,400 | 4,350 |
| 2024-10-08 | 4,350 | 4,355 | 4,350 | 4,355 | 119,400 | 4,355 |
| 2024-10-07 | 4,355 | 4,355 | 4,350 | 4,355 | 96,000 | 4,355 |
| 2024-10-04 | 4,355 | 4,360 | 4,350 | 4,350 | 173,700 | 4,350 |
| 2024-10-03 | 4,355 | 4,360 | 4,350 | 4,350 | 217,700 | 4,350 |
| 2024-10-02 | 4,350 | 4,355 | 4,345 | 4,355 | 352,500 | 4,355 |
| 2024-10-01 | 4,365 | 4,370 | 4,345 | 4,345 | 591,800 | 4,345 |
| 2024-09-30 | 4,360 | 4,365 | 4,345 | 4,345 | 114,700 | 4,345 |
| 2024-09-27 | 4,355 | 4,380 | 4,340 | 4,365 | 563,600 | 4,365 |
| 2024-09-26 | 4,350 | 4,365 | 4,340 | 4,355 | 257,700 | 4,355 |
| 2024-09-25 | 4,350 | 4,350 | 4,340 | 4,340 | 85,300 | 4,340 |
| 2024-09-24 | 4,345 | 4,355 | 4,340 | 4,345 | 174,700 | 4,345 |
| 2024-09-20 | 4,350 | 4,360 | 4,340 | 4,340 | 211,300 | 4,340 |
| 2024-09-19 | 4,350 | 4,380 | 4,340 | 4,345 | 302,200 | 4,345 |
| 2024-09-18 | 4,355 | 4,360 | 4,340 | 4,350 | 235,800 | 4,350 |
| 2024-09-17 | 4,350 | 4,355 | 4,345 | 4,355 | 125,100 | 4,355 |
| 2024-09-13 | 4,345 | 4,350 | 4,340 | 4,340 | 106,800 | 4,340 |
| 2024-09-12 | 4,350 | 4,350 | 4,340 | 4,345 | 110,900 | 4,345 |
| 2024-09-11 | 4,345 | 4,350 | 4,340 | 4,345 | 188,100 | 4,345 |
| 2024-09-10 | 4,345 | 4,355 | 4,340 | 4,340 | 262,000 | 4,340 |
| 2024-09-09 | 4,350 | 4,350 | 4,340 | 4,340 | 548,100 | 4,340 |
| 2024-09-06 | 4,350 | 4,355 | 4,345 | 4,345 | 163,600 | 4,345 |
| 2024-09-05 | 4,355 | 4,355 | 4,345 | 4,355 | 221,000 | 4,355 |
| 2024-09-04 | 4,350 | 4,360 | 4,345 | 4,345 | 283,400 | 4,345 |
| 2024-09-03 | 4,350 | 4,355 | 4,345 | 4,345 | 94,900 | 4,345 |
| 2024-09-02 | 4,355 | 4,360 | 4,345 | 4,345 | 154,000 | 4,345 |
| 2024-08-30 | 4,345 | 4,370 | 4,345 | 4,365 | 280,800 | 4,365 |
| 2024-08-29 | 4,345 | 4,350 | 4,340 | 4,345 | 106,800 | 4,345 |
| 2024-08-28 | 4,345 | 4,350 | 4,340 | 4,345 | 421,500 | 4,345 |
| 2024-08-27 | 4,345 | 4,350 | 4,340 | 4,345 | 130,300 | 4,345 |
| 2024-08-26 | 4,360 | 4,365 | 4,340 | 4,340 | 363,600 | 4,340 |
| 2024-08-23 | 4,395 | 4,395 | 4,350 | 4,365 | 254,300 | 4,365 |
| 2024-08-22 | 4,345 | 4,445 | 4,345 | 4,400 | 346,600 | 4,400 |
| 2024-08-21 | 4,350 | 4,350 | 4,340 | 4,340 | 206,200 | 4,340 |
| 2024-08-20 | 4,350 | 4,350 | 4,340 | 4,350 | 286,100 | 4,350 |
| 2024-08-19 | 4,345 | 4,350 | 4,345 | 4,345 | 311,200 | 4,345 |
| 2024-08-16 | 4,345 | 4,350 | 4,340 | 4,350 | 213,000 | 4,350 |
| 2024-08-15 | 4,345 | 4,350 | 4,340 | 4,345 | 326,800 | 4,345 |
| 2024-08-14 | 4,345 | 4,350 | 4,340 | 4,345 | 344,500 | 4,345 |
| 2024-08-13 | 4,340 | 4,350 | 4,340 | 4,350 | 430,100 | 4,350 |
| 2024-08-09 | 4,350 | 4,355 | 4,335 | 4,340 | 1,188,500 | 4,340 |
| 2024-08-08 | 4,350 | 4,360 | 4,335 | 4,350 | 2,298,800 | 4,350 |
| 2024-08-07 | 4,355 | 4,415 | 4,350 | 4,350 | 1,939,000 | 4,350 |
| 2024-08-06 | 4,065 | 4,065 | 4,065 | 4,065 | 87,400 | 4,065 |
| 2024-08-05 | 3,505 | 3,590 | 3,355 | 3,365 | 363,900 | 3,365 |
| 2024-08-02 | 3,785 | 3,860 | 3,715 | 3,730 | 412,200 | 3,730 |
| 2024-08-01 | 4,100 | 4,115 | 3,920 | 3,920 | 261,300 | 3,920 |
| 2024-07-31 | 3,945 | 4,005 | 3,905 | 3,985 | 175,100 | 3,985 |
| 2024-07-30 | 4,045 | 4,045 | 3,945 | 3,970 | 198,700 | 3,970 |
| 2024-07-29 | 4,010 | 4,065 | 3,965 | 4,045 | 230,100 | 4,045 |
| 2024-07-26 | 3,940 | 4,160 | 3,940 | 4,005 | 519,800 | 4,005 |
| 2024-07-25 | 3,860 | 4,045 | 3,810 | 3,915 | 430,900 | 3,915 |
| 2024-07-24 | 4,055 | 4,135 | 3,910 | 3,930 | 441,200 | 3,930 |
| 2024-07-23 | 4,070 | 4,135 | 4,050 | 4,090 | 483,700 | 4,090 |
| 2024-07-22 | 3,935 | 4,015 | 3,930 | 4,000 | 379,300 | 4,000 |
| 2024-07-19 | 3,885 | 3,980 | 3,875 | 3,920 | 235,500 | 3,920 |
| 2024-07-18 | 3,805 | 3,985 | 3,800 | 3,905 | 376,900 | 3,905 |
| 2024-07-17 | 3,860 | 3,870 | 3,790 | 3,800 | 567,500 | 3,800 |
| 2024-07-16 | 3,905 | 3,905 | 3,780 | 3,790 | 643,200 | 3,790 |
| 2024-07-12 | 3,835 | 3,980 | 3,830 | 3,905 | 577,200 | 3,905 |
| 2024-07-11 | 3,835 | 3,860 | 3,780 | 3,840 | 454,200 | 3,840 |
| 2024-07-10 | 3,700 | 3,790 | 3,690 | 3,770 | 349,300 | 3,770 |
| 2024-07-09 | 3,605 | 3,835 | 3,595 | 3,720 | 1,193,300 | 3,720 |
| 2024-07-08 | 3,455 | 3,475 | 3,410 | 3,465 | 127,800 | 3,465 |
| 2024-07-05 | 3,445 | 3,465 | 3,410 | 3,430 | 136,300 | 3,430 |
| 2024-07-04 | 3,375 | 3,490 | 3,375 | 3,460 | 196,300 | 3,460 |
| 2024-07-03 | 3,400 | 3,430 | 3,350 | 3,375 | 168,600 | 3,375 |
| 2024-07-02 | 3,330 | 3,395 | 3,330 | 3,390 | 123,000 | 3,390 |
| 2024-07-01 | 3,420 | 3,420 | 3,315 | 3,330 | 87,700 | 3,330 |
| 2024-06-28 | 3,400 | 3,405 | 3,370 | 3,375 | 113,200 | 3,375 |
| 2024-06-27 | 3,410 | 3,425 | 3,380 | 3,395 | 116,400 | 3,395 |
| 2024-06-26 | 3,445 | 3,465 | 3,380 | 3,420 | 137,000 | 3,420 |
| 2024-06-25 | 3,455 | 3,465 | 3,430 | 3,445 | 105,300 | 3,445 |
| 2024-06-24 | 3,500 | 3,505 | 3,370 | 3,425 | 176,900 | 3,425 |
| 2024-06-21 | 3,485 | 3,640 | 3,450 | 3,450 | 338,100 | 3,450 |
| 2024-06-20 | 3,315 | 3,485 | 3,310 | 3,470 | 280,300 | 3,470 |
| 2024-06-19 | 3,310 | 3,330 | 3,280 | 3,295 | 193,100 | 3,295 |
| 2024-06-18 | 3,350 | 3,385 | 3,325 | 3,325 | 132,200 | 3,325 |
| 2024-06-17 | 3,330 | 3,365 | 3,315 | 3,345 | 128,400 | 3,345 |
| 2024-06-14 | 3,395 | 3,395 | 3,355 | 3,360 | 146,200 | 3,360 |
| 2024-06-13 | 3,425 | 3,450 | 3,395 | 3,395 | 144,000 | 3,395 |
| 2024-06-12 | 3,390 | 3,445 | 3,380 | 3,420 | 90,500 | 3,420 |
| 2024-06-11 | 3,410 | 3,460 | 3,390 | 3,420 | 104,900 | 3,420 |
| 2024-06-10 | 3,370 | 3,400 | 3,350 | 3,390 | 154,900 | 3,390 |
| 2024-06-07 | 3,420 | 3,465 | 3,370 | 3,385 | 174,300 | 3,385 |
| 2024-06-06 | 3,465 | 3,475 | 3,380 | 3,425 | 172,300 | 3,425 |
| 2024-06-05 | 3,420 | 3,485 | 3,380 | 3,465 | 138,100 | 3,465 |
| 2024-06-04 | 3,495 | 3,520 | 3,445 | 3,455 | 172,300 | 3,455 |
| 2024-06-03 | 3,385 | 3,510 | 3,385 | 3,485 | 196,100 | 3,485 |
| 2024-05-31 | 3,325 | 3,365 | 3,315 | 3,350 | 211,100 | 3,350 |
| 2024-05-30 | 3,240 | 3,355 | 3,220 | 3,310 | 166,600 | 3,310 |
| 2024-05-29 | 3,310 | 3,360 | 3,285 | 3,285 | 160,200 | 3,285 |
| 2024-05-28 | 3,345 | 3,385 | 3,300 | 3,355 | 229,700 | 3,355 |
| 2024-05-27 | 3,300 | 3,300 | 3,235 | 3,285 | 162,900 | 3,285 |
| 2024-05-24 | 3,215 | 3,310 | 3,190 | 3,285 | 192,000 | 3,285 |
| 2024-05-23 | 3,345 | 3,350 | 3,270 | 3,275 | 132,100 | 3,275 |
| 2024-05-22 | 3,380 | 3,380 | 3,290 | 3,320 | 204,500 | 3,320 |
| 2024-05-21 | 3,430 | 3,460 | 3,400 | 3,400 | 148,200 | 3,400 |
| 2024-05-20 | 3,450 | 3,495 | 3,405 | 3,440 | 197,200 | 3,440 |
| 2024-05-17 | 3,595 | 3,600 | 3,445 | 3,445 | 238,800 | 3,445 |
| 2024-05-16 | 3,655 | 3,685 | 3,605 | 3,620 | 197,200 | 3,620 |
| 2024-05-15 | 3,745 | 3,755 | 3,620 | 3,660 | 287,600 | 3,660 |
| 2024-05-14 | 3,815 | 3,865 | 3,725 | 3,745 | 361,500 | 3,745 |
| 2024-05-13 | 3,565 | 3,880 | 3,530 | 3,810 | 1,604,100 | 3,810 |
| 2024-05-10 | 3,610 | 3,620 | 3,555 | 3,575 | 170,000 | 3,575 |
| 2024-05-09 | 3,590 | 3,610 | 3,550 | 3,580 | 89,700 | 3,580 |
| 2024-05-08 | 3,555 | 3,615 | 3,550 | 3,580 | 103,800 | 3,580 |
| 2024-05-07 | 3,580 | 3,615 | 3,575 | 3,585 | 84,000 | 3,585 |
| 2024-05-02 | 3,630 | 3,630 | 3,565 | 3,565 | 111,500 | 3,565 |
| 2024-05-01 | 3,575 | 3,630 | 3,555 | 3,600 | 176,100 | 3,600 |
| 2024-04-30 | 3,455 | 3,570 | 3,450 | 3,570 | 215,400 | 3,570 |
| 2024-04-26 | 3,415 | 3,470 | 3,385 | 3,460 | 134,900 | 3,460 |
| 2024-04-25 | 3,465 | 3,465 | 3,400 | 3,435 | 141,200 | 3,435 |
| 2024-04-24 | 3,415 | 3,505 | 3,405 | 3,470 | 248,100 | 3,470 |
| 2024-04-23 | 3,360 | 3,460 | 3,325 | 3,455 | 250,700 | 3,455 |
| 2024-04-22 | 3,275 | 3,355 | 3,240 | 3,350 | 334,700 | 3,350 |
| 2024-04-19 | 3,120 | 3,230 | 3,095 | 3,220 | 322,000 | 3,220 |
| 2024-04-18 | 3,085 | 3,265 | 3,075 | 3,120 | 538,900 | 3,120 |
| 2024-04-17 | 3,120 | 3,125 | 3,015 | 3,030 | 303,900 | 3,030 |
| 2024-04-16 | 3,200 | 3,215 | 3,150 | 3,160 | 196,300 | 3,160 |
| 2024-04-15 | 3,215 | 3,255 | 3,195 | 3,230 | 151,900 | 3,230 |
| 2024-04-12 | 3,285 | 3,300 | 3,230 | 3,240 | 200,200 | 3,240 |
| 2024-04-11 | 3,280 | 3,295 | 3,255 | 3,280 | 190,800 | 3,280 |
| 2024-04-10 | 3,330 | 3,360 | 3,295 | 3,320 | 167,700 | 3,320 |
| 2024-04-09 | 3,345 | 3,380 | 3,330 | 3,340 | 133,700 | 3,340 |
| 2024-04-08 | 3,370 | 3,395 | 3,325 | 3,335 | 218,100 | 3,335 |
| 2024-04-05 | 3,365 | 3,425 | 3,320 | 3,395 | 389,400 | 3,395 |
| 2024-04-04 | 3,445 | 3,470 | 3,315 | 3,340 | 907,500 | 3,340 |
| 2024-04-03 | 3,440 | 3,480 | 3,430 | 3,450 | 564,200 | 3,450 |
| 2024-04-02 | 3,405 | 3,440 | 3,375 | 3,400 | 546,500 | 3,400 |
| 2024-04-01 | 3,440 | 3,470 | 3,425 | 3,425 | 215,900 | 3,425 |
| 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
