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
2018/12/28 1,874 1,893 1,780 1,806 117,600
2018/12/27 1,795 1,892 1,793 1,863 212,800
2018/12/26 1,663 1,808 1,663 1,728 156,400
2018/12/25 1,653 1,707 1,646 1,649 141,900
2018/12/21 1,811 1,836 1,764 1,773 143,700
2018/12/20 1,900 1,919 1,827 1,836 115,100
2018/12/19 1,937 1,977 1,917 1,922 111,000
2018/12/18 1,950 1,971 1,917 1,920 174,900
2018/12/17 2,018 2,042 1,979 1,987 95,400
2018/12/14 2,093 2,093 2,012 2,018 196,000
2018/12/13 2,068 2,103 2,067 2,097 111,200
2018/12/12 2,026 2,077 2,026 2,067 99,500
2018/12/11 2,033 2,046 1,994 2,025 107,500
2018/12/10 2,034 2,057 2,020 2,025 103,200
2018/12/07 2,071 2,098 2,043 2,094 123,500
2018/12/06 2,126 2,126 2,036 2,051 190,400
2018/12/05 2,100 2,152 2,089 2,149 163,600
2018/12/04 2,154 2,201 2,120 2,125 155,800
2018/12/03 2,251 2,251 2,157 2,164 264,500
2018/11/30 2,201 2,223 2,148 2,223 288,300
2018/11/29 2,246 2,264 2,179 2,201 149,800
2018/11/28 2,186 2,225 2,159 2,215 190,100
2018/11/27 2,227 2,240 2,154 2,174 229,600
2018/11/26 2,248 2,260 2,197 2,200 158,500
2018/11/22 2,286 2,288 2,215 2,248 246,300
2018/11/21 2,339 2,339 2,278 2,286 281,200
2018/11/20 2,445 2,451 2,358 2,363 228,300
2018/11/19 2,460 2,520 2,453 2,485 293,500
2018/11/16 2,633 2,637 2,508 2,525 194,000
2018/11/15 2,590 2,650 2,563 2,640 126,800
2018/11/14 2,595 2,636 2,578 2,613 153,900
2018/11/13 2,647 2,664 2,595 2,606 157,400
2018/11/12 2,730 2,815 2,707 2,717 109,200
2018/11/09 2,743 2,806 2,693 2,802 228,400
2018/11/08 2,718 2,745 2,678 2,742 203,500
2018/11/07 2,763 2,772 2,655 2,669 165,700
2018/11/06 2,729 2,729 2,670 2,713 154,900
2018/11/05 2,757 2,763 2,714 2,729 267,000
2018/11/02 2,696 2,740 2,668 2,732 404,600
2018/11/01 2,870 2,877 2,717 2,722 597,800
2018/10/31 2,688 2,962 2,680 2,956 613,400
2018/10/30 2,479 2,719 2,301 2,697 634,600
2018/10/29 2,547 2,562 2,482 2,486 348,400
2018/10/26 2,588 2,597 2,535 2,554 250,500
2018/10/25 2,615 2,625 2,577 2,588 472,400
2018/10/24 2,705 2,713 2,662 2,675 353,100
2018/10/23 2,701 2,765 2,683 2,732 269,500
2018/10/22 2,670 2,708 2,629 2,687 309,600
2018/10/19 2,675 2,714 2,642 2,692 294,100
2018/10/18 2,690 2,742 2,657 2,717 300,600
2018/10/17 2,677 2,690 2,623 2,670 384,900
2018/10/16 2,623 2,690 2,622 2,686 607,600
2018/10/15 2,384 2,781 2,360 2,673 1,823,900
2018/10/12 2,384 2,444 2,369 2,418 362,700
2018/10/11 2,425 2,470 2,389 2,410 306,400
2018/10/10 2,425 2,571 2,415 2,547 255,100
2018/10/09 2,363 2,425 2,348 2,404 222,900
2018/10/05 2,390 2,435 2,389 2,411 131,100
2018/10/04 2,408 2,408 2,360 2,377 177,500
2018/10/03 2,356 2,399 2,353 2,361 168,300
2018/10/02 2,423 2,429 2,378 2,381 170,100
2018/10/01 2,388 2,421 2,378 2,407 100,600
2018/09/28 2,378 2,422 2,372 2,383 135,800
2018/09/27 2,406 2,414 2,360 2,378 213,100
2018/09/26 2,380 2,427 2,372 2,424 163,500
2018/09/25 2,285 2,359 2,281 2,359 243,100
2018/09/21 2,282 2,295 2,263 2,270 151,500
2018/09/20 2,271 2,281 2,241 2,270 133,500
2018/09/19 2,270 2,284 2,227 2,276 116,600
2018/09/18 2,165 2,242 2,152 2,227 150,000
2018/09/14 2,145 2,172 2,138 2,166 206,800
2018/09/13 2,110 2,136 2,073 2,121 211,800
2018/09/12 2,059 2,102 2,056 2,101 215,800
2018/09/11 2,098 2,098 2,023 2,052 133,300
2018/09/10 1,999 2,039 1,973 2,019 225,600
2018/09/07 1,990 2,030 1,985 2,010 307,900
2018/09/06 2,072 2,076 2,026 2,030 363,500
2018/09/05 2,143 2,175 2,110 2,115 194,200
2018/09/04 2,142 2,201 2,132 2,164 272,000
2018/09/03 2,181 2,181 2,102 2,142 326,000
2018/08/31 2,305 2,332 2,171 2,184 975,100
2018/08/30 2,225 2,319 2,224 2,298 965,800
2018/08/29 2,120 2,211 2,111 2,198 473,300
2018/08/28 2,139 2,151 2,113 2,122 409,300
2018/08/27 2,070 2,105 2,058 2,100 197,200
2018/08/24 2,036 2,075 2,027 2,050 232,200
2018/08/23 1,989 2,052 1,970 2,026 335,400
2018/08/22 1,929 1,963 1,910 1,944 104,700
2018/08/21 1,878 1,948 1,878 1,929 175,000
2018/08/20 1,880 1,906 1,871 1,901 128,600
2018/08/17 1,826 1,922 1,821 1,888 236,000
2018/08/16 1,854 1,884 1,843 1,845 395,500
2018/08/15 1,878 1,929 1,863 1,881 166,200
2018/08/14 1,878 1,882 1,843 1,878 276,000
2018/08/13 1,923 1,931 1,856 1,878 353,200
2018/08/10 1,970 1,978 1,917 1,930 390,000
2018/08/09 1,994 2,036 1,990 2,023 189,700
2018/08/08 2,001 2,034 1,996 2,000 202,500
2018/08/07 2,000 2,034 1,988 2,028 222,400
2018/08/06 2,089 2,089 2,013 2,019 292,000
2018/08/03 2,070 2,119 2,058 2,111 204,600
2018/08/02 2,150 2,155 1,996 2,069 507,300
2018/08/01 2,123 2,133 2,093 2,118 205,200
2018/07/31 2,130 2,149 2,103 2,123 208,400
2018/07/30 2,120 2,164 2,109 2,153 86,700
2018/07/27 2,121 2,153 2,103 2,134 83,600
2018/07/26 2,114 2,123 2,095 2,115 89,400
2018/07/25 2,089 2,113 2,065 2,071 171,100
2018/07/24 2,110 2,127 2,086 2,090 131,800
2018/07/23 2,166 2,175 2,090 2,100 145,600
2018/07/20 2,130 2,160 2,122 2,154 130,300
2018/07/19 2,159 2,193 2,130 2,138 131,400
2018/07/18 2,125 2,189 2,119 2,148 320,400
2018/07/17 2,047 2,129 2,038 2,090 337,600
2018/07/13 2,180 2,180 2,016 2,032 615,700
2018/07/12 1,845 1,883 1,835 1,870 134,300
2018/07/11 1,827 1,845 1,808 1,832 132,900
2018/07/10 1,870 1,887 1,839 1,839 126,500
2018/07/09 1,850 1,867 1,833 1,860 90,100
2018/07/06 1,843 1,866 1,832 1,836 115,900
2018/07/05 1,880 1,899 1,828 1,837 146,300
2018/07/04 1,815 1,867 1,810 1,852 112,800
2018/07/03 1,862 1,888 1,808 1,819 159,600
2018/07/02 1,939 1,946 1,853 1,858 131,900
2018/06/29 1,927 1,969 1,915 1,962 96,500
2018/06/28 1,922 1,941 1,904 1,916 82,000
2018/06/27 1,935 1,972 1,931 1,934 148,600
2018/06/26 1,912 1,959 1,912 1,951 85,800
2018/06/25 2,000 2,019 1,950 1,952 117,500
2018/06/22 2,013 2,030 1,995 2,000 142,000
2018/06/21 2,041 2,077 2,033 2,040 99,300
2018/06/20 2,057 2,079 2,025 2,041 112,800
2018/06/19 2,040 2,105 2,040 2,052 113,100
2018/06/18 2,063 2,115 2,059 2,067 88,300
2018/06/15 2,108 2,141 2,063 2,066 190,100
2018/06/14 2,120 2,141 2,101 2,102 66,800
2018/06/13 2,153 2,160 2,105 2,138 83,300
2018/06/12 2,115 2,179 2,114 2,170 107,200
2018/06/11 2,106 2,147 2,075 2,107 184,400
2018/06/08 2,074 2,115 2,066 2,104 138,000
2018/06/07 2,020 2,089 2,014 2,074 175,200
2018/06/06 2,007 2,044 1,988 2,009 165,300
2018/06/05 2,047 2,084 2,004 2,036 226,400
2018/06/04 2,080 2,088 2,013 2,027 299,600
2018/06/01 2,083 2,127 2,079 2,085 128,400
2018/05/31 2,075 2,111 2,050 2,094 297,300
2018/05/30 2,091 2,123 2,037 2,064 274,900
2018/05/29 2,201 2,213 2,099 2,102 215,100
2018/05/28 2,235 2,238 2,190 2,201 94,100
2018/05/25 2,272 2,297 2,216 2,226 269,000
2018/05/24 2,338 2,364 2,271 2,287 174,800
2018/05/23 2,267 2,346 2,267 2,341 219,600
2018/05/22 2,171 2,256 2,161 2,256 141,900
2018/05/21 2,235 2,270 2,215 2,220 130,000
2018/05/18 2,215 2,245 2,197 2,239 129,000
2018/05/17 2,114 2,208 2,097 2,189 165,400
2018/05/16 2,190 2,226 2,137 2,150 177,500
2018/05/15 2,120 2,220 2,106 2,182 280,800
2018/05/14 1,968 2,272 1,950 2,109 452,000
2018/05/11 1,941 1,970 1,923 1,961 82,800
2018/05/10 1,951 1,962 1,940 1,948 54,200
2018/05/09 1,952 1,980 1,935 1,951 115,900
2018/05/08 1,950 2,023 1,945 1,990 182,300
2018/05/07 1,900 1,927 1,893 1,919 80,400
2018/05/02 1,878 1,894 1,860 1,891 70,400
2018/05/01 1,851 1,880 1,828 1,875 66,600
2018/04/27 1,880 1,880 1,840 1,849 147,200
2018/04/26 1,900 1,915 1,873 1,873 93,800
2018/04/25 1,900 1,912 1,880 1,898 80,900
2018/04/24 1,888 1,911 1,881 1,900 97,000
2018/04/23 1,850 1,869 1,840 1,864 48,100
2018/04/20 1,804 1,875 1,804 1,864 109,800
2018/04/19 1,830 1,839 1,807 1,834 70,000
2018/04/18 1,765 1,811 1,761 1,810 68,400
2018/04/17 1,790 1,807 1,782 1,783 53,200
2018/04/16 1,770 1,798 1,766 1,795 53,000
2018/04/13 1,766 1,779 1,751 1,775 76,200
2018/04/12 1,742 1,784 1,734 1,751 154,700
2018/04/11 1,754 1,759 1,702 1,731 99,700
2018/04/10 1,850 1,850 1,749 1,754 246,500
2018/04/09 1,899 1,906 1,848 1,860 130,500
2018/04/06 1,824 1,908 1,816 1,898 355,800
2018/04/05 1,778 1,828 1,762 1,823 252,400
2018/04/04 1,665 1,752 1,665 1,748 188,300
2018/04/03 1,630 1,668 1,617 1,663 86,100
2018/04/02 1,688 1,694 1,649 1,651 44,600
2018/03/30 1,690 1,697 1,651 1,679 82,400
2018/03/29 1,714 1,714 1,662 1,682 91,800
2018/03/28 1,667 1,682 1,625 1,680 96,600
2018/03/27 1,645 1,696 1,645 1,690 130,400
2018/03/26 1,600 1,609 1,580 1,608 81,800
2018/03/23 1,691 1,692 1,612 1,616 90,700
2018/03/22 1,698 1,710 1,684 1,709 51,900
2018/03/20 1,677 1,707 1,659 1,692 90,700
2018/03/19 1,663 1,695 1,661 1,695 70,800
2018/03/16 1,709 1,709 1,669 1,690 133,200
2018/03/15 1,730 1,752 1,694 1,709 79,700
2018/03/14 1,683 1,716 1,672 1,705 101,000
2018/03/13 1,644 1,690 1,635 1,683 171,100
2018/03/12 1,658 1,659 1,631 1,643 90,200
2018/03/09 1,691 1,703 1,648 1,651 115,400
2018/03/08 1,698 1,705 1,648 1,658 41,000
2018/03/07 1,700 1,717 1,674 1,678 72,700
2018/03/06 1,662 1,721 1,662 1,706 100,500
2018/03/05 1,664 1,680 1,652 1,656 94,500
2018/03/02 1,642 1,678 1,642 1,665 93,500
2018/03/01 1,686 1,686 1,656 1,660 94,500
2018/02/28 1,710 1,710 1,692 1,692 118,900
2018/02/27 1,720 1,734 1,707 1,711 84,400
2018/02/26 1,727 1,733 1,708 1,709 60,000
2018/02/23 1,740 1,740 1,712 1,724 84,900
2018/02/22 1,708 1,745 1,707 1,740 82,100
2018/02/21 1,747 1,769 1,727 1,748 82,100
2018/02/20 1,730 1,754 1,710 1,742 89,600
2018/02/19 1,720 1,740 1,703 1,731 110,500
2018/02/16 1,696 1,733 1,696 1,709 117,800
2018/02/15 1,687 1,713 1,679 1,688 106,000
2018/02/14 1,687 1,718 1,684 1,699 140,000
2018/02/13 1,730 1,730 1,679 1,684 212,700
2018/02/09 1,651 1,730 1,651 1,728 234,000
2018/02/08 1,640 1,740 1,640 1,724 358,200
2018/02/07 1,711 1,733 1,613 1,614 650,000
2018/02/06 1,900 1,912 1,798 1,831 243,900
2018/02/05 1,970 1,984 1,919 1,928 176,600
2018/02/02 1,981 2,001 1,968 1,985 128,800
2018/02/01 1,995 2,026 1,992 2,010 109,100
2018/01/31 2,020 2,050 1,983 1,983 142,000
2018/01/30 2,045 2,062 2,021 2,021 186,500
2018/01/29 1,983 2,052 1,979 2,028 156,500
2018/01/26 1,961 2,031 1,958 1,988 156,800
2018/01/25 1,965 1,985 1,952 1,958 81,300
2018/01/24 1,985 2,020 1,981 1,981 94,000
2018/01/23 1,966 2,007 1,966 1,991 51,500
2018/01/22 1,969 1,984 1,960 1,975 72,800
2018/01/19 1,969 1,998 1,966 1,969 118,700
2018/01/18 2,010 2,010 1,958 1,960 103,000
2018/01/17 1,975 2,004 1,962 1,987 73,800
2018/01/16 2,017 2,017 1,982 1,990 88,600
2018/01/15 1,963 2,023 1,954 2,019 143,600
2018/01/12 1,960 1,984 1,952 1,953 132,900
2018/01/11 1,975 1,976 1,953 1,964 95,700
2018/01/10 2,011 2,018 1,988 1,988 88,900
2018/01/09 2,025 2,038 1,998 2,015 190,900
2018/01/05 1,992 2,017 1,959 2,013 266,400
2018/01/04 1,953 1,985 1,947 1,985 175,000

このページの先頭へ