日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,185 1,185 1,172 1,172 31,000
2014/12/29 1,196 1,196 1,187 1,189 21,000
2014/12/26 1,173 1,185 1,165 1,178 73,000
2014/12/25 1,177 1,177 1,146 1,159 55,000
2014/12/24 1,181 1,181 1,164 1,166 41,000
2014/12/22 1,174 1,174 1,162 1,163 38,000
2014/12/19 1,173 1,190 1,165 1,173 137,000
2014/12/18 1,181 1,190 1,156 1,166 55,000
2014/12/17 1,144 1,180 1,144 1,151 56,000
2014/12/16 1,164 1,176 1,148 1,148 74,000
2014/12/15 1,174 1,196 1,151 1,188 54,000
2014/12/12 1,193 1,239 1,193 1,204 112,000
2014/12/11 1,234 1,234 1,192 1,192 35,000
2014/12/10 1,239 1,239 1,203 1,212 45,000
2014/12/09 1,264 1,265 1,251 1,251 37,000
2014/12/08 1,250 1,279 1,250 1,267 57,000
2014/12/05 1,233 1,249 1,227 1,248 33,000
2014/12/04 1,199 1,229 1,199 1,226 59,000
2014/12/03 1,200 1,209 1,196 1,197 79,000
2014/12/02 1,148 1,195 1,147 1,194 71,000
2014/12/01 1,145 1,156 1,135 1,149 71,000
2014/11/28 1,120 1,135 1,120 1,135 66,000
2014/11/27 1,126 1,136 1,121 1,121 51,000
2014/11/26 1,142 1,142 1,126 1,132 35,000
2014/11/25 1,150 1,150 1,134 1,141 42,000
2014/11/21 1,136 1,136 1,114 1,130 35,000
2014/11/20 1,140 1,140 1,133 1,136 23,000
2014/11/19 1,145 1,158 1,132 1,136 42,000
2014/11/18 1,144 1,144 1,117 1,143 46,000
2014/11/17 1,141 1,141 1,112 1,114 30,000
2014/11/14 1,120 1,145 1,106 1,141 92,000
2014/11/13 1,101 1,108 1,097 1,106 28,000
2014/11/12 1,112 1,114 1,090 1,101 53,000
2014/11/11 1,080 1,119 1,078 1,097 105,000
2014/11/10 1,082 1,082 1,046 1,069 32,000
2014/11/07 1,050 1,081 1,049 1,074 81,000
2014/11/06 1,081 1,082 1,058 1,058 55,000
2014/11/05 1,114 1,119 1,077 1,086 115,000
2014/11/04 1,100 1,145 1,066 1,084 190,000
2014/10/31 975 1,058 966 1,040 199,000
2014/10/30 913 971 913 960 166,000
2014/10/29 923 929 906 923 49,000
2014/10/28 900 900 889 889 9,000
2014/10/27 891 896 883 896 45,000
2014/10/24 892 892 882 887 51,000
2014/10/23 889 889 873 877 24,000
2014/10/22 878 893 878 890 42,000
2014/10/21 900 900 861 865 40,000
2014/10/20 875 902 872 902 51,000
2014/10/17 871 881 864 864 55,000
2014/10/16 889 906 886 886 39,000
2014/10/15 894 907 894 907 70,000
2014/10/14 902 908 889 894 42,000
2014/10/10 911 921 906 906 123,000
2014/10/09 931 944 920 935 50,000
2014/10/08 926 936 917 929 51,000
2014/10/07 950 961 943 944 55,000
2014/10/06 942 964 937 952 54,000
2014/10/03 941 960 934 936 31,000
2014/10/02 955 955 946 947 30,000
2014/10/01 954 975 954 967 38,000
2014/09/30 949 955 944 947 63,000
2014/09/29 932 935 932 935 16,000
2014/09/26 935 950 930 943 51,000
2014/09/25 925 950 925 950 69,000
2014/09/24 920 930 910 925 22,000
2014/09/22 924 929 895 927 36,000
2014/09/19 923 929 916 929 73,000
2014/09/18 911 923 911 923 33,000
2014/09/17 919 919 914 914 15,000
2014/09/16 921 921 912 914 18,000
2014/09/12 920 921 909 921 140,000
2014/09/11 911 918 907 916 26,000
2014/09/10 906 915 906 911 30,000
2014/09/09 912 912 905 908 13,000
2014/09/08 898 914 898 907 38,000
2014/09/05 901 905 901 905 16,000
2014/09/04 891 902 891 901 15,000
2014/09/03 908 910 895 903 20,000
2014/09/02 899 909 899 908 33,000
2014/09/01 901 904 900 900 8,000
2014/08/29 884 900 884 898 22,000
2014/08/28 882 892 880 892 20,000
2014/08/27 898 900 890 892 27,000
2014/08/26 890 899 888 898 31,000
2014/08/25 886 893 886 890 12,000
2014/08/22 891 891 884 886 11,000
2014/08/21 889 892 884 892 28,000
2014/08/20 878 885 878 882 26,000
2014/08/19 886 886 879 882 10,000
2014/08/18 887 887 866 873 9,000
2014/08/15 867 887 867 883 19,000
2014/08/14 861 869 861 867 7,000
2014/08/13 850 870 850 869 19,000
2014/08/12 862 862 845 856 19,000
2014/08/11 851 862 844 862 36,000
2014/08/08 864 864 844 844 50,000
2014/08/07 869 885 861 864 23,000
2014/08/06 866 870 860 860 29,000
2014/08/05 889 889 871 871 23,000
2014/08/04 903 903 888 889 31,000
2014/08/01 887 894 887 891 26,000
2014/07/31 909 915 902 902 38,000
2014/07/30 898 914 898 914 52,000
2014/07/29 905 910 901 910 22,000
2014/07/28 902 906 901 905 25,000
2014/07/25 903 906 898 903 31,000
2014/07/24 904 904 892 893 28,000
2014/07/23 905 905 892 896 15,000
2014/07/22 887 902 887 899 32,000
2014/07/18 886 904 886 902 25,000
2014/07/17 914 914 904 905 19,000
2014/07/16 913 918 913 914 49,000
2014/07/15 903 908 902 906 37,000
2014/07/14 887 903 887 902 33,000
2014/07/11 880 887 878 884 36,000
2014/07/10 889 889 883 884 40,000
2014/07/09 876 889 876 889 32,000
2014/07/08 903 905 890 890 39,000
2014/07/07 913 913 906 906 9,000
2014/07/04 914 916 910 913 14,000
2014/07/03 906 917 906 911 17,000
2014/07/02 918 919 912 913 28,000
2014/07/01 905 919 905 917 51,000
2014/06/30 907 910 905 908 20,000
2014/06/27 902 912 899 899 27,000
2014/06/26 904 913 901 910 33,000
2014/06/25 918 918 909 910 76,000
2014/06/24 892 918 890 918 81,000
2014/06/23 916 919 897 897 48,000
2014/06/20 910 915 897 915 111,000
2014/06/19 890 901 889 901 67,000
2014/06/18 885 889 878 889 19,000
2014/06/17 869 880 869 880 39,000
2014/06/16 880 882 868 869 26,000
2014/06/13 891 892 869 877 133,000
2014/06/12 870 880 870 876 31,000
2014/06/11 861 880 861 880 37,000
2014/06/10 871 879 869 872 47,000
2014/06/09 869 880 869 875 63,000
2014/06/06 880 880 866 870 60,000
2014/06/05 879 880 873 880 19,000
2014/06/04 882 882 871 881 12,000
2014/06/03 883 885 880 883 46,000
2014/06/02 878 882 871 882 33,000
2014/05/30 854 864 850 863 37,000
2014/05/29 866 866 852 854 40,000
2014/05/28 865 870 863 864 56,000
2014/05/27 870 884 857 865 93,000
2014/05/26 865 874 848 855 63,000
2014/05/23 842 855 842 851 51,000
2014/05/22 828 844 828 841 62,000
2014/05/21 819 825 819 822 18,000
2014/05/20 819 822 811 819 22,000
2014/05/19 820 824 810 811 24,000
2014/05/16 817 835 811 816 84,000
2014/05/15 833 836 827 832 26,000
2014/05/14 820 835 820 835 67,000
2014/05/13 829 830 812 829 52,000
2014/05/12 833 833 810 823 48,000
2014/05/09 799 840 798 832 185,000
2014/05/08 752 791 752 786 82,000
2014/05/07 753 775 752 752 59,000
2014/05/02 778 782 770 780 13,000
2014/05/01 777 780 768 780 40,000
2014/04/30 780 780 766 773 15,000
2014/04/28 758 768 758 765 25,000
2014/04/25 764 776 764 773 23,000
2014/04/24 778 778 767 774 14,000
2014/04/23 774 779 761 773 69,000
2014/04/22 793 793 771 771 71,000
2014/04/21 791 794 781 785 36,000
2014/04/18 793 793 780 786 31,000
2014/04/17 791 791 776 784 15,000
2014/04/16 794 795 771 787 43,000
2014/04/15 788 792 786 787 78,000
2014/04/14 776 786 776 782 60,000
2014/04/11 785 786 770 780 85,000
2014/04/10 771 790 771 786 66,000
2014/04/09 766 788 760 767 104,000
2014/04/08 780 787 773 780 63,000
2014/04/07 791 797 787 788 53,000
2014/04/04 808 809 798 806 70,000
2014/04/03 808 812 805 809 81,000
2014/04/02 809 817 808 813 118,000
2014/04/01 810 810 800 806 68,000
2014/03/31 784 812 779 812 121,000
2014/03/28 773 778 760 778 122,000
2014/03/27 755 758 737 758 117,000
2014/03/26 747 767 745 759 176,000
2014/03/25 741 746 739 745 95,000
2014/03/24 715 747 715 740 164,000
2014/03/20 692 716 692 715 97,000
2014/03/19 707 707 689 692 39,000
2014/03/18 707 707 701 704 25,000
2014/03/17 696 702 695 697 24,000
2014/03/14 698 711 691 695 213,000
2014/03/13 689 705 687 703 84,000
2014/03/12 692 692 664 690 156,000
2014/03/11 694 697 687 697 28,000
2014/03/10 705 705 686 689 34,000
2014/03/07 699 705 698 705 53,000
2014/03/06 696 702 695 698 49,000
2014/03/05 703 703 691 696 16,000
2014/03/04 693 706 693 703 46,000
2014/03/03 692 692 670 688 27,000
2014/02/28 698 698 680 695 59,000
2014/02/27 700 701 697 698 15,000
2014/02/26 700 705 694 702 24,000
2014/02/25 696 708 696 706 46,000
2014/02/24 687 702 687 696 37,000
2014/02/21 675 699 675 696 40,000
2014/02/20 688 688 672 672 27,000
2014/02/19 680 696 678 690 46,000
2014/02/18 653 690 643 690 80,000
2014/02/17 626 650 626 650 18,000
2014/02/14 642 642 617 622 55,000
2014/02/13 644 650 642 642 8,000
2014/02/12 647 653 647 648 15,000
2014/02/10 651 658 640 644 48,000
2014/02/07 625 638 625 634 45,000
2014/02/06 621 630 618 621 65,000
2014/02/05 624 637 602 611 73,000
2014/02/04 667 667 605 610 118,000
2014/02/03 665 677 662 674 25,000
2014/01/31 678 680 670 674 38,000
2014/01/30 675 680 672 675 56,000
2014/01/29 681 694 680 686 36,000
2014/01/28 684 688 676 676 68,000
2014/01/27 677 695 673 683 64,000
2014/01/24 713 713 695 697 83,000
2014/01/23 724 724 710 713 39,000
2014/01/22 721 725 720 724 24,000
2014/01/21 719 723 719 722 37,000
2014/01/20 716 720 708 718 20,000
2014/01/17 714 720 713 719 26,000
2014/01/16 708 718 708 717 22,000
2014/01/15 709 710 703 708 40,000
2014/01/14 702 712 702 704 49,000
2014/01/10 709 717 705 717 84,000
2014/01/09 717 717 710 715 29,000
2014/01/08 710 720 707 720 39,000
2014/01/07 715 715 710 710 25,000
2014/01/06 707 715 705 715 51,000

このページの先頭へ