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 |