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
2019/12/30 2,051 2,082 2,026 2,067 161,400
2019/12/27 2,075 2,091 2,063 2,063 149,700
2019/12/26 2,072 2,094 2,049 2,058 126,800
2019/12/25 2,097 2,113 2,065 2,066 136,200
2019/12/24 2,070 2,103 2,060 2,090 165,900
2019/12/23 2,064 2,078 2,046 2,058 122,200
2019/12/20 2,050 2,072 2,024 2,059 159,100
2019/12/19 2,050 2,054 2,036 2,041 84,300
2019/12/18 2,060 2,060 2,022 2,047 115,300
2019/12/17 2,044 2,060 2,015 2,050 180,600
2019/12/16 2,039 2,066 2,027 2,041 257,400
2019/12/13 2,050 2,054 1,990 2,017 309,500
2019/12/12 2,004 2,034 1,992 2,026 292,300
2019/12/11 1,998 2,012 1,977 1,999 379,100
2019/12/10 1,969 1,997 1,968 1,978 310,200
2019/12/09 1,982 2,003 1,957 1,980 396,800
2019/12/06 1,959 2,005 1,945 1,980 769,200
2019/12/05 1,895 1,945 1,870 1,929 1,079,300
2019/12/04 1,780 1,803 1,771 1,787 223,700
2019/12/03 1,810 1,825 1,770 1,795 381,600
2019/12/02 1,786 1,818 1,767 1,810 379,800
2019/11/29 1,749 1,793 1,731 1,788 347,200
2019/11/28 1,764 1,812 1,742 1,764 625,900
2019/11/27 1,642 1,767 1,642 1,764 689,200
2019/11/26 1,581 1,609 1,572 1,605 254,300
2019/11/25 1,539 1,578 1,531 1,562 135,100
2019/11/22 1,519 1,528 1,508 1,520 108,100
2019/11/21 1,517 1,530 1,498 1,528 126,300
2019/11/20 1,546 1,555 1,507 1,520 171,000
2019/11/19 1,535 1,561 1,516 1,546 188,700
2019/11/18 1,500 1,518 1,490 1,512 117,900
2019/11/15 1,500 1,508 1,486 1,500 98,400
2019/11/14 1,538 1,563 1,500 1,500 190,900
2019/11/13 1,506 1,534 1,495 1,528 201,300
2019/11/12 1,478 1,505 1,474 1,500 267,000
2019/11/11 1,500 1,512 1,481 1,500 351,800
2019/11/08 1,608 1,613 1,505 1,527 560,300
2019/11/07 1,527 1,739 1,520 1,609 1,105,400
2019/11/06 1,412 1,578 1,382 1,527 976,200
2019/11/05 1,399 1,429 1,384 1,414 228,800
2019/11/01 1,381 1,395 1,364 1,387 166,200
2019/10/31 1,448 1,448 1,394 1,398 231,900
2019/10/30 1,450 1,451 1,409 1,443 684,000
2019/10/29 1,438 1,469 1,438 1,458 276,900
2019/10/28 1,398 1,434 1,391 1,422 215,600
2019/10/25 1,406 1,412 1,393 1,398 193,300
2019/10/24 1,404 1,429 1,399 1,406 146,400
2019/10/23 1,399 1,408 1,378 1,395 125,800
2019/10/21 1,379 1,405 1,376 1,398 120,100
2019/10/18 1,384 1,397 1,367 1,376 102,100
2019/10/17 1,384 1,399 1,376 1,382 119,100
2019/10/16 1,389 1,409 1,379 1,385 231,900
2019/10/15 1,368 1,394 1,363 1,366 231,300
2019/10/11 1,349 1,356 1,325 1,341 145,400
2019/10/10 1,365 1,365 1,320 1,337 117,300
2019/10/09 1,371 1,371 1,347 1,367 134,100
2019/10/08 1,363 1,402 1,349 1,386 232,600
2019/10/07 1,373 1,373 1,335 1,350 135,600
2019/10/04 1,374 1,383 1,362 1,367 156,600
2019/10/03 1,404 1,409 1,366 1,389 214,700
2019/10/02 1,425 1,439 1,404 1,425 142,500
2019/10/01 1,432 1,468 1,432 1,432 181,800
2019/09/30 1,430 1,434 1,400 1,428 175,800
2019/09/27 1,469 1,479 1,417 1,436 201,000
2019/09/26 1,509 1,520 1,459 1,467 248,200
2019/09/25 1,495 1,505 1,471 1,501 140,500
2019/09/24 1,483 1,516 1,481 1,491 149,500
2019/09/20 1,510 1,510 1,464 1,489 185,700
2019/09/19 1,486 1,528 1,486 1,507 177,400
2019/09/18 1,499 1,499 1,455 1,482 174,300
2019/09/17 1,473 1,535 1,464 1,499 230,400
2019/09/13 1,459 1,479 1,446 1,477 229,100
2019/09/12 1,489 1,489 1,446 1,447 180,600
2019/09/11 1,449 1,479 1,446 1,474 222,900
2019/09/10 1,441 1,454 1,423 1,449 173,200
2019/09/09 1,439 1,450 1,426 1,440 107,700
2019/09/06 1,439 1,450 1,417 1,432 107,100
2019/09/05 1,372 1,439 1,370 1,426 214,700
2019/09/04 1,417 1,417 1,373 1,374 130,600
2019/09/03 1,415 1,437 1,409 1,432 55,900
2019/09/02 1,445 1,450 1,417 1,418 60,500
2019/08/30 1,410 1,459 1,408 1,453 140,100
2019/08/29 1,406 1,420 1,390 1,413 96,900
2019/08/28 1,423 1,423 1,402 1,405 67,100
2019/08/27 1,418 1,438 1,396 1,423 120,400
2019/08/26 1,436 1,445 1,397 1,402 153,600
2019/08/23 1,480 1,508 1,461 1,481 140,700
2019/08/22 1,453 1,488 1,450 1,479 112,900
2019/08/21 1,475 1,478 1,436 1,446 130,800
2019/08/20 1,474 1,506 1,472 1,503 113,900
2019/08/19 1,498 1,500 1,466 1,468 90,300
2019/08/16 1,466 1,493 1,465 1,486 138,500
2019/08/15 1,462 1,490 1,436 1,487 214,500
2019/08/14 1,499 1,520 1,486 1,502 183,100
2019/08/13 1,460 1,512 1,458 1,495 259,800
2019/08/09 1,513 1,533 1,486 1,489 114,600
2019/08/08 1,510 1,516 1,490 1,495 105,200
2019/08/07 1,544 1,551 1,507 1,510 134,400
2019/08/06 1,500 1,555 1,453 1,551 336,500
2019/08/05 1,530 1,570 1,508 1,570 385,900
2019/08/02 1,623 1,657 1,605 1,610 331,700
2019/08/01 1,689 1,708 1,642 1,663 139,600
2019/07/31 1,699 1,715 1,688 1,694 110,300
2019/07/30 1,700 1,720 1,692 1,701 173,300
2019/07/29 1,670 1,706 1,664 1,692 75,300
2019/07/26 1,699 1,699 1,674 1,679 65,200
2019/07/25 1,686 1,718 1,680 1,711 64,800
2019/07/24 1,724 1,746 1,679 1,686 144,400
2019/07/23 1,614 1,727 1,614 1,716 328,000
2019/07/22 1,636 1,654 1,598 1,600 217,300
2019/07/19 1,620 1,669 1,620 1,658 152,800
2019/07/18 1,671 1,679 1,611 1,617 186,100
2019/07/17 1,700 1,713 1,677 1,699 162,400
2019/07/16 1,697 1,713 1,679 1,699 152,300
2019/07/12 1,755 1,768 1,701 1,704 116,700
2019/07/11 1,770 1,805 1,764 1,767 109,700
2019/07/10 1,748 1,785 1,726 1,780 186,500
2019/07/09 1,838 1,854 1,777 1,785 191,400
2019/07/08 1,850 1,856 1,827 1,836 135,000
2019/07/05 1,869 1,883 1,859 1,876 77,400
2019/07/04 1,892 1,896 1,851 1,864 156,800
2019/07/03 1,907 1,917 1,888 1,899 93,900
2019/07/02 1,898 1,916 1,885 1,909 73,300
2019/07/01 1,914 1,915 1,891 1,910 96,500
2019/06/28 1,884 1,892 1,866 1,891 84,400
2019/06/27 1,882 1,903 1,870 1,896 79,800
2019/06/26 1,870 1,882 1,846 1,853 84,900
2019/06/25 1,905 1,920 1,886 1,886 77,400
2019/06/24 1,898 1,914 1,886 1,905 53,300
2019/06/21 1,933 1,933 1,884 1,888 183,700
2019/06/20 1,937 1,940 1,900 1,933 76,300
2019/06/19 1,898 1,957 1,898 1,935 119,800
2019/06/18 1,896 1,913 1,853 1,865 86,200
2019/06/17 1,902 1,928 1,879 1,902 107,200
2019/06/14 1,910 1,925 1,895 1,902 103,100
2019/06/13 1,876 1,912 1,869 1,900 102,100
2019/06/12 1,897 1,917 1,883 1,890 97,400
2019/06/11 1,902 1,923 1,874 1,913 70,200
2019/06/10 1,903 1,925 1,893 1,907 133,300
2019/06/07 1,879 1,937 1,866 1,902 158,500
2019/06/06 1,865 1,880 1,822 1,872 112,900
2019/06/05 1,866 1,879 1,828 1,865 137,300
2019/06/04 1,807 1,831 1,792 1,826 109,300
2019/06/03 1,796 1,835 1,779 1,806 116,400
2019/05/31 1,829 1,860 1,825 1,833 73,800
2019/05/30 1,843 1,864 1,829 1,853 101,400
2019/05/29 1,858 1,913 1,847 1,899 128,300
2019/05/28 1,900 1,923 1,883 1,883 171,200
2019/05/27 1,900 1,920 1,890 1,903 60,000
2019/05/24 1,900 1,923 1,891 1,904 74,400
2019/05/23 1,898 1,941 1,895 1,928 146,100
2019/05/22 1,920 1,939 1,907 1,907 63,000
2019/05/21 1,904 1,930 1,890 1,904 68,500
2019/05/20 1,965 1,998 1,923 1,932 102,500
2019/05/17 1,948 1,981 1,941 1,965 112,300
2019/05/16 1,972 1,992 1,929 1,935 101,800
2019/05/15 1,979 1,990 1,935 1,971 127,200
2019/05/14 2,000 2,014 1,903 1,944 246,600
2019/05/13 2,001 2,147 1,970 1,980 454,100
2019/05/10 2,164 2,199 2,141 2,163 268,200
2019/05/09 2,208 2,213 2,156 2,161 189,800
2019/05/08 2,209 2,273 2,185 2,246 185,600
2019/05/07 2,350 2,353 2,251 2,279 236,300
2019/04/26 2,407 2,407 2,333 2,359 93,300
2019/04/25 2,430 2,430 2,386 2,418 97,700
2019/04/24 2,444 2,470 2,397 2,404 107,900
2019/04/23 2,463 2,480 2,421 2,435 152,700
2019/04/22 2,492 2,523 2,460 2,472 66,100
2019/04/19 2,590 2,590 2,478 2,499 85,600
2019/04/18 2,624 2,624 2,503 2,511 93,400
2019/04/17 2,680 2,717 2,605 2,626 131,100
2019/04/16 2,688 2,691 2,640 2,671 84,100
2019/04/15 2,719 2,751 2,666 2,685 88,300
2019/04/12 2,726 2,726 2,669 2,686 92,200
2019/04/11 2,723 2,730 2,681 2,703 77,200
2019/04/10 2,707 2,732 2,687 2,703 102,000
2019/04/09 2,794 2,794 2,693 2,720 123,900
2019/04/08 2,756 2,836 2,755 2,822 107,400
2019/04/05 2,760 2,840 2,760 2,806 96,600
2019/04/04 2,838 2,842 2,781 2,784 130,700
2019/04/03 2,830 2,884 2,809 2,838 187,900
2019/04/02 2,936 2,939 2,858 2,864 168,200
2019/04/01 2,950 3,000 2,881 2,912 229,600
2019/03/29 2,950 2,989 2,838 2,900 282,600
2019/03/28 2,752 3,015 2,750 2,965 436,700
2019/03/27 2,803 2,913 2,738 2,826 304,900
2019/03/26 2,708 2,803 2,665 2,803 612,500
2019/03/25 2,634 2,697 2,602 2,674 349,900
2019/03/22 2,570 2,675 2,545 2,670 241,000
2019/03/20 2,535 2,562 2,506 2,555 351,500
2019/03/19 2,540 2,557 2,518 2,540 439,900
2019/03/18 2,491 2,595 2,468 2,570 872,000
2019/03/15 2,550 2,622 2,542 2,547 395,700
2019/03/14 2,564 2,594 2,480 2,480 265,800
2019/03/13 2,568 2,638 2,559 2,580 369,900
2019/03/12 2,456 2,540 2,456 2,538 213,500
2019/03/11 2,500 2,519 2,455 2,478 215,700
2019/03/08 2,462 2,515 2,440 2,515 406,300
2019/03/07 2,490 2,506 2,470 2,500 368,000
2019/03/06 2,460 2,501 2,456 2,490 256,000
2019/03/05 2,450 2,468 2,445 2,468 256,300
2019/03/04 2,481 2,481 2,434 2,470 334,300
2019/03/01 2,441 2,518 2,436 2,506 361,100
2019/02/28 2,359 2,446 2,356 2,425 548,200
2019/02/27 2,400 2,407 2,323 2,348 923,000
2019/02/26 2,411 2,431 2,398 2,400 152,200
2019/02/25 2,404 2,424 2,399 2,419 322,200
2019/02/22 2,410 2,416 2,385 2,403 192,600
2019/02/21 2,400 2,460 2,391 2,428 324,500
2019/02/20 2,403 2,450 2,398 2,411 437,100
2019/02/19 2,510 2,513 2,393 2,395 561,400
2019/02/18 2,539 2,545 2,528 2,529 155,400
2019/02/15 2,512 2,542 2,511 2,527 192,700
2019/02/14 2,530 2,544 2,521 2,535 248,300
2019/02/13 2,552 2,561 2,530 2,547 380,500
2019/02/12 2,527 2,567 2,515 2,552 303,500
2019/02/08 2,621 2,647 2,500 2,520 719,700
2019/02/07 2,664 2,740 2,598 2,638 791,100
2019/02/06 2,700 2,720 2,640 2,669 290,300
2019/02/05 2,639 2,739 2,620 2,680 575,600
2019/02/04 2,745 2,766 2,565 2,605 1,196,500
2019/02/01 2,771 2,771 2,771 2,771 379,600
2019/01/31 2,271 2,271 2,271 2,271 30,300
2019/01/30 1,909 1,920 1,865 1,871 260,900
2019/01/29 1,889 1,923 1,878 1,919 179,300
2019/01/28 1,890 1,925 1,884 1,895 170,500
2019/01/25 1,820 1,901 1,813 1,890 267,800
2019/01/24 1,813 1,838 1,799 1,812 115,300
2019/01/23 1,817 1,841 1,803 1,816 116,100
2019/01/22 1,909 1,917 1,837 1,850 140,500
2019/01/21 1,899 1,925 1,890 1,904 114,400
2019/01/18 1,847 1,898 1,847 1,859 107,600
2019/01/17 1,859 1,874 1,831 1,847 84,400
2019/01/16 1,844 1,880 1,837 1,839 114,500
2019/01/15 1,805 1,872 1,795 1,830 292,900
2019/01/11 1,873 1,899 1,835 1,842 105,800
2019/01/10 1,841 1,873 1,826 1,850 96,100
2019/01/09 1,907 1,948 1,858 1,870 107,200
2019/01/08 1,902 1,935 1,881 1,894 161,400
2019/01/07 1,878 1,940 1,873 1,895 148,400
2019/01/04 1,781 1,890 1,775 1,838 180,000

このページの先頭へ