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
2020/12/30 1,850 1,858 1,778 1,781 106,700
2020/12/29 1,846 1,848 1,803 1,840 105,900
2020/12/28 1,844 1,847 1,814 1,832 80,000
2020/12/25 1,851 1,859 1,824 1,845 41,300
2020/12/24 1,850 1,867 1,819 1,850 72,300
2020/12/23 1,840 1,845 1,779 1,828 97,500
2020/12/22 1,900 1,900 1,831 1,840 104,300
2020/12/21 1,890 1,925 1,869 1,922 99,400
2020/12/18 1,842 1,918 1,832 1,890 135,500
2020/12/17 1,867 1,874 1,836 1,863 83,500
2020/12/16 1,860 1,870 1,828 1,862 68,500
2020/12/15 1,822 1,876 1,811 1,873 113,800
2020/12/14 1,740 1,802 1,740 1,788 78,400
2020/12/11 1,749 1,759 1,716 1,730 123,500
2020/12/10 1,711 1,775 1,711 1,749 78,900
2020/12/09 1,684 1,720 1,680 1,714 62,600
2020/12/08 1,684 1,692 1,662 1,670 70,000
2020/12/07 1,750 1,750 1,674 1,684 90,200
2020/12/04 1,788 1,792 1,741 1,750 76,500
2020/12/03 1,778 1,809 1,760 1,774 137,400
2020/12/02 1,789 1,799 1,727 1,738 122,000
2020/12/01 1,763 1,803 1,747 1,789 175,200
2020/11/30 1,852 1,853 1,721 1,724 150,700
2020/11/27 1,835 1,859 1,802 1,834 106,300
2020/11/26 1,805 1,818 1,784 1,808 60,600
2020/11/25 1,860 1,872 1,808 1,808 76,300
2020/11/24 1,872 1,892 1,833 1,836 98,400
2020/11/20 1,797 1,823 1,787 1,818 105,100
2020/11/19 1,864 1,866 1,805 1,807 84,700
2020/11/18 1,883 1,883 1,847 1,847 44,300
2020/11/17 1,900 1,915 1,864 1,882 83,800
2020/11/16 1,909 1,909 1,872 1,894 115,000
2020/11/13 1,892 1,908 1,860 1,869 75,500
2020/11/12 1,871 1,910 1,864 1,900 105,500
2020/11/11 1,847 1,898 1,847 1,887 179,900
2020/11/10 1,800 1,830 1,781 1,800 194,300
2020/11/09 1,742 1,780 1,668 1,741 203,700
2020/11/06 1,711 1,800 1,691 1,782 278,100
2020/11/05 1,671 1,697 1,646 1,691 161,800
2020/11/04 1,675 1,684 1,659 1,666 72,500
2020/11/02 1,621 1,652 1,621 1,643 65,500
2020/10/30 1,700 1,700 1,610 1,620 79,800
2020/10/29 1,687 1,691 1,648 1,685 80,400
2020/10/28 1,700 1,700 1,675 1,696 50,900
2020/10/27 1,708 1,712 1,672 1,707 80,000
2020/10/26 1,698 1,710 1,689 1,701 59,600
2020/10/23 1,669 1,689 1,656 1,687 71,000
2020/10/22 1,661 1,675 1,648 1,669 57,700
2020/10/21 1,663 1,689 1,650 1,677 123,900
2020/10/20 1,654 1,668 1,641 1,649 48,600
2020/10/19 1,671 1,685 1,660 1,670 85,500
2020/10/16 1,680 1,687 1,657 1,661 102,100
2020/10/15 1,671 1,675 1,650 1,670 170,000
2020/10/14 1,660 1,665 1,639 1,648 50,100
2020/10/13 1,662 1,671 1,647 1,660 84,100
2020/10/12 1,660 1,660 1,634 1,648 47,100
2020/10/09 1,665 1,670 1,634 1,648 99,600
2020/10/08 1,662 1,674 1,640 1,646 69,400
2020/10/07 1,660 1,668 1,647 1,648 93,000
2020/10/06 1,676 1,684 1,664 1,668 82,200
2020/10/05 1,685 1,699 1,660 1,674 109,100
2020/10/02 1,713 1,722 1,630 1,647 135,800
2020/09/30 1,738 1,754 1,708 1,713 165,000
2020/09/29 1,736 1,746 1,717 1,735 161,600
2020/09/28 1,738 1,750 1,720 1,750 219,200
2020/09/25 1,735 1,740 1,712 1,721 140,900
2020/09/24 1,789 1,792 1,726 1,731 116,200
2020/09/23 1,819 1,821 1,786 1,790 122,400
2020/09/18 1,833 1,841 1,808 1,811 124,400
2020/09/17 1,828 1,831 1,807 1,824 142,400
2020/09/16 1,839 1,848 1,822 1,827 97,800
2020/09/15 1,834 1,848 1,807 1,842 108,700
2020/09/14 1,838 1,853 1,821 1,836 137,300
2020/09/11 1,814 1,823 1,792 1,812 115,700
2020/09/10 1,806 1,834 1,797 1,824 116,700
2020/09/09 1,788 1,824 1,775 1,814 131,000
2020/09/08 1,821 1,854 1,811 1,825 162,500
2020/09/07 1,803 1,864 1,787 1,857 152,100
2020/09/04 1,790 1,832 1,775 1,817 78,000
2020/09/03 1,860 1,860 1,803 1,815 71,700
2020/09/02 1,843 1,843 1,807 1,823 78,400
2020/09/01 1,801 1,844 1,764 1,843 108,900
2020/08/31 1,817 1,828 1,801 1,816 110,000
2020/08/28 1,839 1,841 1,769 1,799 144,900
2020/08/27 1,797 1,812 1,762 1,796 99,000
2020/08/26 1,847 1,852 1,788 1,800 83,600
2020/08/25 1,836 1,877 1,830 1,868 114,100
2020/08/24 1,814 1,815 1,768 1,800 66,100
2020/08/21 1,825 1,833 1,781 1,787 68,000
2020/08/20 1,829 1,849 1,816 1,816 73,000
2020/08/19 1,860 1,866 1,820 1,838 143,500
2020/08/18 1,881 1,895 1,841 1,855 131,200
2020/08/17 1,896 1,923 1,885 1,899 64,400
2020/08/14 1,899 1,935 1,879 1,910 119,700
2020/08/13 1,968 1,979 1,938 1,938 189,800
2020/08/12 1,950 1,967 1,919 1,943 103,500
2020/08/11 1,895 1,933 1,869 1,931 149,000
2020/08/07 1,913 1,937 1,858 1,866 157,600
2020/08/06 1,821 1,931 1,784 1,913 227,500
2020/08/05 1,795 1,854 1,769 1,821 153,600
2020/08/04 1,728 1,787 1,716 1,787 92,000
2020/08/03 1,695 1,729 1,668 1,689 80,800
2020/07/31 1,707 1,709 1,654 1,705 136,100
2020/07/30 1,776 1,786 1,710 1,711 95,200
2020/07/29 1,777 1,777 1,741 1,741 76,700
2020/07/28 1,823 1,827 1,776 1,778 90,200
2020/07/27 1,757 1,818 1,731 1,807 125,500
2020/07/22 1,792 1,799 1,762 1,773 93,900
2020/07/21 1,821 1,838 1,792 1,809 136,500
2020/07/20 1,862 1,862 1,775 1,827 125,500
2020/07/17 1,846 1,883 1,830 1,839 210,300
2020/07/16 1,829 1,883 1,797 1,806 488,200
2020/07/15 1,707 1,725 1,688 1,709 98,100
2020/07/14 1,675 1,705 1,654 1,700 122,800
2020/07/13 1,576 1,673 1,576 1,664 144,400
2020/07/10 1,554 1,568 1,535 1,538 125,300
2020/07/09 1,545 1,617 1,545 1,594 189,700
2020/07/08 1,557 1,565 1,524 1,524 59,000
2020/07/07 1,568 1,568 1,530 1,557 85,700
2020/07/06 1,485 1,543 1,485 1,543 72,700
2020/07/03 1,514 1,522 1,477 1,483 61,800
2020/07/02 1,478 1,498 1,465 1,479 74,600
2020/07/01 1,521 1,521 1,474 1,480 94,900
2020/06/30 1,492 1,527 1,483 1,486 98,700
2020/06/29 1,475 1,475 1,458 1,464 111,300
2020/06/26 1,483 1,503 1,464 1,478 72,900
2020/06/25 1,458 1,478 1,446 1,474 113,300
2020/06/24 1,516 1,521 1,480 1,480 84,500
2020/06/23 1,536 1,547 1,506 1,515 93,300
2020/06/22 1,523 1,535 1,512 1,521 133,500
2020/06/19 1,573 1,579 1,550 1,556 140,400
2020/06/18 1,616 1,616 1,579 1,592 73,400
2020/06/17 1,673 1,674 1,630 1,634 80,200
2020/06/16 1,605 1,685 1,603 1,685 89,000
2020/06/15 1,637 1,645 1,571 1,571 73,700
2020/06/12 1,650 1,675 1,639 1,648 105,500
2020/06/11 1,720 1,726 1,694 1,702 137,100
2020/06/10 1,722 1,746 1,716 1,736 93,400
2020/06/09 1,767 1,773 1,720 1,734 88,800
2020/06/08 1,733 1,770 1,706 1,769 182,500
2020/06/05 1,730 1,733 1,690 1,702 93,300
2020/06/04 1,746 1,760 1,717 1,730 129,400
2020/06/03 1,778 1,810 1,700 1,750 296,700
2020/06/02 1,665 1,741 1,654 1,718 284,100
2020/06/01 1,609 1,650 1,608 1,637 157,800
2020/05/29 1,580 1,614 1,576 1,603 224,600
2020/05/28 1,541 1,611 1,530 1,603 215,400
2020/05/27 1,447 1,506 1,443 1,501 147,500
2020/05/26 1,475 1,489 1,420 1,444 218,000
2020/05/25 1,400 1,444 1,392 1,440 272,500
2020/05/22 1,377 1,418 1,372 1,400 284,600
2020/05/21 1,455 1,466 1,399 1,400 121,000
2020/05/20 1,475 1,478 1,456 1,460 89,600
2020/05/19 1,455 1,478 1,441 1,470 122,400
2020/05/18 1,420 1,429 1,407 1,419 63,700
2020/05/15 1,429 1,440 1,404 1,415 90,600
2020/05/14 1,418 1,440 1,400 1,400 71,400
2020/05/13 1,402 1,437 1,385 1,436 79,700
2020/05/12 1,426 1,426 1,406 1,417 82,500
2020/05/11 1,400 1,427 1,388 1,425 87,300
2020/05/08 1,334 1,360 1,334 1,360 83,600
2020/05/07 1,392 1,394 1,325 1,333 124,300
2020/05/01 1,427 1,432 1,400 1,414 134,600
2020/04/30 1,412 1,458 1,412 1,445 181,000
2020/04/28 1,336 1,365 1,327 1,365 73,300
2020/04/27 1,347 1,347 1,325 1,340 76,300
2020/04/24 1,356 1,356 1,327 1,334 104,500
2020/04/23 1,311 1,362 1,311 1,360 120,700
2020/04/22 1,300 1,306 1,271 1,306 134,500
2020/04/21 1,291 1,317 1,291 1,311 78,000
2020/04/20 1,338 1,346 1,311 1,321 81,400
2020/04/17 1,320 1,352 1,301 1,340 104,400
2020/04/16 1,287 1,304 1,278 1,301 105,600
2020/04/15 1,295 1,298 1,261 1,286 183,400
2020/04/14 1,243 1,285 1,237 1,280 91,000
2020/04/13 1,265 1,287 1,250 1,261 68,600
2020/04/10 1,247 1,285 1,205 1,285 96,100
2020/04/09 1,252 1,266 1,231 1,249 144,700
2020/04/08 1,252 1,271 1,220 1,257 94,800
2020/04/07 1,248 1,259 1,204 1,253 126,400
2020/04/06 1,152 1,215 1,142 1,203 233,500
2020/04/03 1,211 1,255 1,175 1,182 178,200
2020/04/02 1,198 1,237 1,190 1,211 132,100
2020/04/01 1,241 1,284 1,213 1,226 193,400
2020/03/31 1,313 1,340 1,252 1,270 294,100
2020/03/30 1,305 1,324 1,259 1,317 203,300
2020/03/27 1,344 1,348 1,308 1,335 303,600
2020/03/26 1,260 1,286 1,234 1,268 226,400
2020/03/25 1,380 1,380 1,212 1,281 414,200
2020/03/24 1,088 1,172 1,088 1,170 325,300
2020/03/23 1,018 1,060 1,007 1,050 323,500
2020/03/19 999 1,024 986 1,023 183,300
2020/03/18 1,007 1,029 980 989 227,300
2020/03/17 958 1,011 951 1,003 455,500
2020/03/16 1,036 1,057 986 988 289,800
2020/03/13 988 1,060 950 1,036 435,600
2020/03/12 1,071 1,111 1,047 1,061 389,200
2020/03/11 1,139 1,166 1,098 1,098 177,500
2020/03/10 1,151 1,171 1,110 1,165 188,200
2020/03/09 1,221 1,245 1,158 1,168 363,200
2020/03/06 1,351 1,363 1,288 1,294 224,900
2020/03/05 1,410 1,413 1,356 1,372 171,300
2020/03/04 1,400 1,419 1,377 1,380 242,900
2020/03/03 1,485 1,495 1,416 1,416 187,100
2020/03/02 1,428 1,490 1,425 1,465 284,000
2020/02/28 1,493 1,523 1,461 1,475 296,900
2020/02/27 1,540 1,559 1,513 1,524 230,900
2020/02/26 1,550 1,578 1,546 1,569 179,100
2020/02/25 1,548 1,607 1,547 1,569 334,500
2020/02/21 1,623 1,657 1,612 1,612 162,600
2020/02/20 1,674 1,682 1,633 1,633 121,100
2020/02/19 1,661 1,683 1,656 1,661 149,500
2020/02/18 1,691 1,695 1,662 1,671 154,500
2020/02/17 1,728 1,733 1,701 1,718 162,900
2020/02/14 1,753 1,774 1,725 1,734 229,800
2020/02/13 1,745 1,775 1,729 1,754 397,500
2020/02/12 1,679 1,766 1,671 1,754 280,900
2020/02/10 1,750 1,757 1,686 1,698 322,900
2020/02/07 1,714 1,796 1,714 1,777 554,400
2020/02/06 1,830 1,850 1,820 1,834 171,800
2020/02/05 1,840 1,845 1,802 1,812 118,800
2020/02/04 1,771 1,820 1,771 1,812 135,700
2020/02/03 1,731 1,802 1,726 1,779 167,600
2020/01/31 1,765 1,809 1,765 1,799 132,600
2020/01/30 1,803 1,819 1,754 1,774 299,400
2020/01/29 1,782 1,816 1,782 1,795 206,900
2020/01/28 1,793 1,828 1,767 1,775 209,900
2020/01/27 1,825 1,851 1,785 1,788 267,000
2020/01/24 1,910 1,922 1,868 1,870 206,600
2020/01/23 1,955 1,955 1,911 1,912 230,600
2020/01/22 1,988 1,998 1,960 1,966 205,300
2020/01/21 2,030 2,034 1,997 2,002 99,800
2020/01/20 2,069 2,089 2,027 2,030 103,700
2020/01/17 2,003 2,074 2,000 2,053 259,900
2020/01/16 2,012 2,014 1,974 1,977 124,500
2020/01/15 2,036 2,047 2,008 2,015 110,100
2020/01/14 2,090 2,090 2,022 2,037 125,700
2020/01/10 2,110 2,114 2,065 2,073 173,000
2020/01/09 2,082 2,137 2,073 2,110 389,200
2020/01/08 2,030 2,055 2,004 2,041 160,500
2020/01/07 2,035 2,056 2,030 2,051 107,000
2020/01/06 2,017 2,048 2,013 2,037 183,100

このページの先頭へ