デサント(8114)の株価時系列情報
デサント(8114)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,360 | 3,460 | 3,325 | 3,455 | 250,700 |
| 2024/04/22 | 3,275 | 3,355 | 3,240 | 3,350 | 334,700 |
| 2024/04/19 | 3,120 | 3,230 | 3,095 | 3,220 | 322,000 |
| 2024/04/18 | 3,085 | 3,265 | 3,075 | 3,120 | 538,900 |
| 2024/04/17 | 3,120 | 3,125 | 3,015 | 3,030 | 303,900 |
| 2024/04/16 | 3,200 | 3,215 | 3,150 | 3,160 | 196,300 |
| 2024/04/15 | 3,215 | 3,255 | 3,195 | 3,230 | 151,900 |
| 2024/04/12 | 3,285 | 3,300 | 3,230 | 3,240 | 200,200 |
| 2024/04/11 | 3,280 | 3,295 | 3,255 | 3,280 | 190,800 |
| 2024/04/10 | 3,330 | 3,360 | 3,295 | 3,320 | 167,700 |
| 2024/04/09 | 3,345 | 3,380 | 3,330 | 3,340 | 133,700 |
| 2024/04/08 | 3,370 | 3,395 | 3,325 | 3,335 | 218,100 |
| 2024/04/05 | 3,365 | 3,425 | 3,320 | 3,395 | 389,400 |
| 2024/04/04 | 3,445 | 3,470 | 3,315 | 3,340 | 907,500 |
| 2024/04/03 | 3,440 | 3,480 | 3,430 | 3,450 | 564,200 |
| 2024/04/02 | 3,405 | 3,440 | 3,375 | 3,400 | 546,500 |
| 2024/04/01 | 3,440 | 3,470 | 3,425 | 3,425 | 215,900 |
| 2024/03/29 | 3,405 | 3,510 | 3,405 | 3,455 | 300,800 |
| 2024/03/28 | 3,420 | 3,480 | 3,390 | 3,400 | 223,700 |
| 2024/03/27 | 3,400 | 3,505 | 3,390 | 3,470 | 327,600 |
| 2024/03/26 | 3,450 | 3,460 | 3,390 | 3,415 | 244,500 |
| 2024/03/25 | 3,480 | 3,515 | 3,455 | 3,455 | 219,000 |
| 2024/03/22 | 3,530 | 3,530 | 3,465 | 3,505 | 288,900 |
| 2024/03/21 | 3,640 | 3,660 | 3,420 | 3,485 | 635,100 |
| 2024/03/19 | 3,665 | 3,670 | 3,610 | 3,620 | 117,900 |
| 2024/03/18 | 3,585 | 3,660 | 3,550 | 3,640 | 225,100 |
| 2024/03/15 | 3,600 | 3,620 | 3,560 | 3,590 | 213,700 |
| 2024/03/14 | 3,455 | 3,610 | 3,455 | 3,600 | 308,600 |
| 2024/03/13 | 3,495 | 3,520 | 3,430 | 3,450 | 158,200 |
| 2024/03/12 | 3,460 | 3,480 | 3,440 | 3,470 | 171,600 |
| 2024/03/11 | 3,405 | 3,520 | 3,400 | 3,465 | 216,400 |
| 2024/03/08 | 3,450 | 3,485 | 3,435 | 3,440 | 217,300 |
| 2024/03/07 | 3,450 | 3,465 | 3,430 | 3,460 | 158,700 |
| 2024/03/06 | 3,355 | 3,470 | 3,355 | 3,450 | 226,300 |
| 2024/03/05 | 3,365 | 3,420 | 3,360 | 3,390 | 215,100 |
| 2024/03/04 | 3,410 | 3,410 | 3,355 | 3,375 | 235,900 |
| 2024/03/01 | 3,385 | 3,400 | 3,360 | 3,380 | 253,100 |
| 2024/02/29 | 3,350 | 3,420 | 3,325 | 3,370 | 418,500 |
| 2024/02/28 | 3,300 | 3,365 | 3,285 | 3,350 | 394,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,280 | 236,400 |
| 2024/02/26 | 3,220 | 3,240 | 3,190 | 3,200 | 280,300 |
| 2024/02/22 | 3,280 | 3,280 | 3,190 | 3,210 | 183,400 |
| 2024/02/21 | 3,150 | 3,220 | 3,120 | 3,210 | 286,500 |
| 2024/02/20 | 3,195 | 3,200 | 3,145 | 3,195 | 149,500 |
| 2024/02/19 | 3,220 | 3,245 | 3,185 | 3,200 | 146,400 |
| 2024/02/16 | 3,090 | 3,230 | 3,085 | 3,225 | 392,300 |
| 2024/02/15 | 3,170 | 3,170 | 3,060 | 3,085 | 264,200 |
| 2024/02/14 | 3,215 | 3,220 | 3,130 | 3,165 | 305,100 |
| 2024/02/13 | 3,240 | 3,275 | 3,195 | 3,260 | 279,600 |
| 2024/02/09 | 3,205 | 3,265 | 3,175 | 3,180 | 243,600 |
| 2024/02/08 | 3,290 | 3,290 | 3,185 | 3,200 | 242,000 |
| 2024/02/07 | 3,300 | 3,335 | 3,190 | 3,300 | 443,300 |
| 2024/02/06 | 3,290 | 3,350 | 3,245 | 3,325 | 1,071,300 |
| 2024/02/05 | 3,430 | 3,510 | 3,410 | 3,500 | 348,900 |
| 2024/02/02 | 3,455 | 3,470 | 3,405 | 3,405 | 143,800 |
| 2024/02/01 | 3,380 | 3,485 | 3,365 | 3,445 | 280,900 |
| 2024/01/31 | 3,465 | 3,465 | 3,380 | 3,440 | 439,500 |
| 2024/01/30 | 3,580 | 3,580 | 3,480 | 3,480 | 297,700 |
| 2024/01/29 | 3,595 | 3,605 | 3,560 | 3,590 | 174,200 |
| 2024/01/26 | 3,650 | 3,660 | 3,575 | 3,580 | 256,100 |
| 2024/01/25 | 3,545 | 3,675 | 3,510 | 3,670 | 268,600 |
| 2024/01/24 | 3,575 | 3,575 | 3,525 | 3,555 | 206,900 |
| 2024/01/23 | 3,685 | 3,690 | 3,590 | 3,595 | 281,600 |
| 2024/01/22 | 3,685 | 3,695 | 3,660 | 3,670 | 200,300 |
| 2024/01/19 | 3,720 | 3,785 | 3,680 | 3,680 | 232,700 |
| 2024/01/18 | 3,725 | 3,765 | 3,650 | 3,660 | 329,300 |
| 2024/01/17 | 3,800 | 3,825 | 3,735 | 3,735 | 214,900 |
| 2024/01/16 | 3,825 | 3,830 | 3,775 | 3,795 | 209,800 |
| 2024/01/15 | 3,880 | 3,895 | 3,835 | 3,870 | 175,200 |
| 2024/01/12 | 3,970 | 3,970 | 3,820 | 3,880 | 219,700 |
| 2024/01/11 | 3,970 | 3,990 | 3,895 | 3,925 | 291,500 |
| 2024/01/10 | 3,945 | 3,985 | 3,855 | 3,925 | 311,800 |
| 2024/01/09 | 3,700 | 3,995 | 3,675 | 3,940 | 652,300 |
| 2024/01/05 | 3,675 | 3,680 | 3,645 | 3,645 | 175,800 |
| 2024/01/04 | 3,630 | 3,660 | 3,585 | 3,650 | 270,100 |
| 2023/12/29 | 3,740 | 3,740 | 3,675 | 3,720 | 123,200 |
| 2023/12/28 | 3,715 | 3,735 | 3,680 | 3,730 | 80,300 |
| 2023/12/27 | 3,625 | 3,730 | 3,625 | 3,710 | 179,900 |
| 2023/12/26 | 3,665 | 3,665 | 3,615 | 3,625 | 140,300 |
| 2023/12/25 | 3,730 | 3,730 | 3,655 | 3,655 | 82,100 |
| 2023/12/22 | 3,675 | 3,715 | 3,655 | 3,695 | 117,100 |
| 2023/12/21 | 3,755 | 3,760 | 3,660 | 3,695 | 247,400 |
| 2023/12/20 | 3,820 | 3,825 | 3,785 | 3,785 | 157,500 |
| 2023/12/19 | 3,795 | 3,810 | 3,755 | 3,800 | 121,600 |
| 2023/12/18 | 3,720 | 3,800 | 3,705 | 3,785 | 159,600 |
| 2023/12/15 | 3,795 | 3,815 | 3,720 | 3,740 | 260,100 |
| 2023/12/14 | 3,800 | 3,865 | 3,715 | 3,740 | 535,200 |
| 2023/12/13 | 3,880 | 3,895 | 3,805 | 3,860 | 323,100 |
| 2023/12/12 | 3,970 | 3,970 | 3,825 | 3,870 | 245,900 |
| 2023/12/11 | 3,885 | 3,940 | 3,855 | 3,940 | 198,200 |
| 2023/12/08 | 3,960 | 3,960 | 3,815 | 3,835 | 272,600 |
| 2023/12/07 | 4,035 | 4,035 | 3,975 | 3,990 | 257,400 |
| 2023/12/06 | 4,085 | 4,120 | 4,020 | 4,075 | 274,200 |
| 2023/12/05 | 4,100 | 4,135 | 4,030 | 4,040 | 266,100 |
| 2023/12/04 | 4,210 | 4,240 | 4,165 | 4,165 | 322,200 |
| 2023/12/01 | 4,295 | 4,330 | 4,260 | 4,280 | 178,700 |
| 2023/11/30 | 4,245 | 4,275 | 4,190 | 4,255 | 254,800 |
| 2023/11/29 | 4,350 | 4,410 | 4,270 | 4,270 | 148,900 |
| 2023/11/28 | 4,330 | 4,410 | 4,315 | 4,375 | 171,200 |
| 2023/11/27 | 4,295 | 4,380 | 4,270 | 4,330 | 221,100 |
| 2023/11/24 | 4,460 | 4,465 | 4,310 | 4,320 | 280,900 |
| 2023/11/22 | 4,445 | 4,535 | 4,440 | 4,475 | 216,600 |
| 2023/11/21 | 4,450 | 4,495 | 4,405 | 4,480 | 165,000 |
| 2023/11/20 | 4,405 | 4,480 | 4,390 | 4,450 | 173,800 |
| 2023/11/17 | 4,415 | 4,435 | 4,365 | 4,400 | 156,900 |
| 2023/11/16 | 4,495 | 4,495 | 4,405 | 4,420 | 134,300 |
| 2023/11/15 | 4,455 | 4,540 | 4,425 | 4,445 | 219,800 |
| 2023/11/14 | 4,425 | 4,495 | 4,385 | 4,385 | 278,100 |
| 2023/11/13 | 4,415 | 4,430 | 4,345 | 4,400 | 189,900 |
| 2023/11/10 | 4,380 | 4,400 | 4,330 | 4,370 | 175,800 |
| 2023/11/09 | 4,320 | 4,450 | 4,255 | 4,435 | 409,100 |
| 2023/11/08 | 4,160 | 4,275 | 4,090 | 4,205 | 845,500 |
| 2023/11/07 | 4,385 | 4,430 | 3,965 | 4,090 | 1,767,500 |
| 2023/11/06 | 4,305 | 4,375 | 4,265 | 4,375 | 425,100 |
| 2023/11/02 | 4,190 | 4,250 | 4,085 | 4,235 | 358,300 |
| 2023/11/01 | 4,230 | 4,245 | 4,065 | 4,120 | 300,900 |
| 2023/10/31 | 4,130 | 4,190 | 4,085 | 4,165 | 295,100 |
| 2023/10/30 | 4,115 | 4,120 | 4,035 | 4,100 | 237,900 |
| 2023/10/27 | 4,195 | 4,205 | 4,105 | 4,175 | 238,000 |
| 2023/10/26 | 4,275 | 4,275 | 4,120 | 4,145 | 384,900 |
| 2023/10/25 | 4,325 | 4,370 | 4,285 | 4,305 | 186,300 |
| 2023/10/24 | 4,340 | 4,355 | 4,145 | 4,300 | 295,300 |
| 2023/10/23 | 4,285 | 4,355 | 4,255 | 4,320 | 373,500 |
| 2023/10/20 | 4,255 | 4,305 | 4,215 | 4,305 | 333,400 |
| 2023/10/19 | 4,310 | 4,375 | 4,275 | 4,300 | 233,200 |
| 2023/10/18 | 4,275 | 4,405 | 4,265 | 4,380 | 412,700 |
| 2023/10/17 | 4,225 | 4,295 | 4,195 | 4,265 | 315,900 |
| 2023/10/16 | 4,255 | 4,255 | 4,160 | 4,185 | 174,900 |
| 2023/10/13 | 4,290 | 4,345 | 4,235 | 4,240 | 279,500 |
| 2023/10/12 | 4,290 | 4,335 | 4,225 | 4,330 | 234,000 |
| 2023/10/11 | 4,305 | 4,370 | 4,230 | 4,235 | 240,800 |
| 2023/10/10 | 4,150 | 4,280 | 4,150 | 4,260 | 364,100 |
| 2023/10/06 | 4,150 | 4,175 | 4,115 | 4,145 | 364,500 |
| 2023/10/05 | 3,980 | 4,195 | 3,965 | 4,185 | 590,500 |
| 2023/10/04 | 4,100 | 4,125 | 3,960 | 3,985 | 878,100 |
| 2023/10/03 | 4,330 | 4,350 | 4,235 | 4,235 | 354,700 |
| 2023/10/02 | 4,300 | 4,400 | 4,290 | 4,345 | 406,000 |
| 2023/09/29 | 4,210 | 4,335 | 4,200 | 4,285 | 509,500 |
| 2023/09/28 | 4,070 | 4,150 | 4,060 | 4,140 | 334,600 |
| 2023/09/27 | 4,150 | 4,170 | 4,040 | 4,100 | 561,600 |
| 2023/09/26 | 4,135 | 4,175 | 4,090 | 4,175 | 453,200 |
| 2023/09/25 | 4,050 | 4,175 | 4,050 | 4,155 | 434,400 |
| 2023/09/22 | 3,950 | 4,100 | 3,890 | 4,070 | 823,800 |
| 2023/09/21 | 3,860 | 3,895 | 3,790 | 3,885 | 405,900 |
| 2023/09/20 | 3,770 | 3,860 | 3,745 | 3,850 | 508,000 |
| 2023/09/19 | 3,760 | 3,835 | 3,760 | 3,815 | 505,500 |
| 2023/09/15 | 3,740 | 3,770 | 3,700 | 3,735 | 387,300 |
| 2023/09/14 | 3,620 | 3,695 | 3,610 | 3,685 | 281,600 |
| 2023/09/13 | 3,680 | 3,720 | 3,620 | 3,620 | 266,600 |
| 2023/09/12 | 3,640 | 3,700 | 3,630 | 3,660 | 330,400 |
| 2023/09/11 | 3,560 | 3,605 | 3,540 | 3,575 | 375,600 |
| 2023/09/08 | 3,570 | 3,605 | 3,540 | 3,560 | 331,900 |
| 2023/09/07 | 3,670 | 3,685 | 3,585 | 3,620 | 355,000 |
| 2023/09/06 | 3,655 | 3,725 | 3,645 | 3,670 | 358,500 |
| 2023/09/05 | 3,585 | 3,675 | 3,575 | 3,655 | 476,300 |
| 2023/09/04 | 3,630 | 3,670 | 3,570 | 3,585 | 896,100 |
| 2023/09/01 | 3,700 | 3,735 | 3,640 | 3,650 | 668,300 |
| 2023/08/31 | 3,785 | 3,795 | 3,690 | 3,705 | 403,900 |
| 2023/08/30 | 3,730 | 3,885 | 3,690 | 3,800 | 888,700 |
| 2023/08/29 | 3,575 | 3,615 | 3,565 | 3,595 | 278,200 |
| 2023/08/28 | 3,620 | 3,645 | 3,550 | 3,600 | 262,700 |
| 2023/08/25 | 3,645 | 3,665 | 3,595 | 3,610 | 332,300 |
| 2023/08/24 | 3,700 | 3,720 | 3,620 | 3,680 | 360,900 |
| 2023/08/23 | 3,520 | 3,660 | 3,485 | 3,660 | 333,200 |
| 2023/08/22 | 3,535 | 3,590 | 3,510 | 3,525 | 318,600 |
| 2023/08/21 | 3,590 | 3,610 | 3,510 | 3,515 | 500,300 |
| 2023/08/18 | 3,640 | 3,690 | 3,595 | 3,615 | 566,000 |
| 2023/08/17 | 3,550 | 3,675 | 3,530 | 3,620 | 372,600 |
| 2023/08/16 | 3,650 | 3,690 | 3,540 | 3,550 | 313,800 |
| 2023/08/15 | 3,750 | 3,795 | 3,640 | 3,665 | 577,600 |
| 2023/08/14 | 3,890 | 3,995 | 3,775 | 3,790 | 891,400 |
| 2023/08/10 | 3,975 | 4,105 | 3,935 | 4,070 | 272,600 |
| 2023/08/09 | 3,985 | 4,075 | 3,955 | 4,020 | 310,200 |
| 2023/08/08 | 3,945 | 3,955 | 3,900 | 3,930 | 175,500 |
| 2023/08/07 | 3,950 | 3,975 | 3,910 | 3,930 | 162,700 |
| 2023/08/04 | 3,915 | 3,965 | 3,895 | 3,950 | 199,600 |
| 2023/08/03 | 3,970 | 4,005 | 3,945 | 3,945 | 201,600 |
| 2023/08/02 | 4,120 | 4,125 | 3,990 | 3,995 | 237,700 |
| 2023/08/01 | 4,075 | 4,170 | 4,075 | 4,170 | 346,700 |
| 2023/07/31 | 4,095 | 4,135 | 4,090 | 4,120 | 355,800 |
| 2023/07/28 | 3,965 | 4,065 | 3,955 | 4,065 | 216,700 |
| 2023/07/27 | 4,070 | 4,075 | 4,015 | 4,035 | 121,300 |
| 2023/07/26 | 4,050 | 4,100 | 4,015 | 4,075 | 159,200 |
| 2023/07/25 | 4,095 | 4,110 | 4,060 | 4,075 | 109,500 |
| 2023/07/24 | 4,135 | 4,145 | 4,065 | 4,075 | 164,000 |
| 2023/07/21 | 4,145 | 4,145 | 4,010 | 4,100 | 259,100 |
| 2023/07/20 | 4,155 | 4,220 | 4,105 | 4,155 | 254,100 |
| 2023/07/19 | 4,000 | 4,195 | 4,000 | 4,165 | 611,500 |
| 2023/07/18 | 3,945 | 3,975 | 3,880 | 3,895 | 209,100 |
| 2023/07/14 | 3,920 | 4,010 | 3,910 | 3,935 | 364,800 |
| 2023/07/13 | 4,025 | 4,040 | 3,925 | 3,935 | 501,000 |
| 2023/07/12 | 4,135 | 4,135 | 4,030 | 4,030 | 274,700 |
| 2023/07/11 | 4,075 | 4,150 | 4,075 | 4,090 | 237,200 |
| 2023/07/10 | 4,030 | 4,045 | 3,985 | 4,015 | 162,200 |
| 2023/07/07 | 4,040 | 4,125 | 4,010 | 4,025 | 200,500 |
| 2023/07/06 | 4,110 | 4,135 | 4,085 | 4,105 | 171,700 |
| 2023/07/05 | 4,070 | 4,175 | 4,070 | 4,155 | 185,800 |
| 2023/07/04 | 4,160 | 4,185 | 4,130 | 4,140 | 178,500 |
| 2023/07/03 | 4,135 | 4,180 | 4,105 | 4,165 | 206,200 |
| 2023/06/30 | 4,110 | 4,120 | 4,075 | 4,085 | 166,400 |