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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,740 | 3,740 | 3,675 | 3,720 | 123,200 |
| 2023/12/28 | 3,715 | 3,735 | 3,680 | 3,730 | 80,300 |
| 2023/12/27 | 3,625 | 3,730 | 3,625 | 3,710 | 179,900 |
| 2023/12/26 | 3,665 | 3,665 | 3,615 | 3,625 | 140,300 |
| 2023/12/25 | 3,730 | 3,730 | 3,655 | 3,655 | 82,100 |
| 2023/12/22 | 3,675 | 3,715 | 3,655 | 3,695 | 117,100 |
| 2023/12/21 | 3,755 | 3,760 | 3,660 | 3,695 | 247,400 |
| 2023/12/20 | 3,820 | 3,825 | 3,785 | 3,785 | 157,500 |
| 2023/12/19 | 3,795 | 3,810 | 3,755 | 3,800 | 121,600 |
| 2023/12/18 | 3,720 | 3,800 | 3,705 | 3,785 | 159,600 |
| 2023/12/15 | 3,795 | 3,815 | 3,720 | 3,740 | 260,100 |
| 2023/12/14 | 3,800 | 3,865 | 3,715 | 3,740 | 535,200 |
| 2023/12/13 | 3,880 | 3,895 | 3,805 | 3,860 | 323,100 |
| 2023/12/12 | 3,970 | 3,970 | 3,825 | 3,870 | 245,900 |
| 2023/12/11 | 3,885 | 3,940 | 3,855 | 3,940 | 198,200 |
| 2023/12/08 | 3,960 | 3,960 | 3,815 | 3,835 | 272,600 |
| 2023/12/07 | 4,035 | 4,035 | 3,975 | 3,990 | 257,400 |
| 2023/12/06 | 4,085 | 4,120 | 4,020 | 4,075 | 274,200 |
| 2023/12/05 | 4,100 | 4,135 | 4,030 | 4,040 | 266,100 |
| 2023/12/04 | 4,210 | 4,240 | 4,165 | 4,165 | 322,200 |
| 2023/12/01 | 4,295 | 4,330 | 4,260 | 4,280 | 178,700 |
| 2023/11/30 | 4,245 | 4,275 | 4,190 | 4,255 | 254,800 |
| 2023/11/29 | 4,350 | 4,410 | 4,270 | 4,270 | 148,900 |
| 2023/11/28 | 4,330 | 4,410 | 4,315 | 4,375 | 171,200 |
| 2023/11/27 | 4,295 | 4,380 | 4,270 | 4,330 | 221,100 |
| 2023/11/24 | 4,460 | 4,465 | 4,310 | 4,320 | 280,900 |
| 2023/11/22 | 4,445 | 4,535 | 4,440 | 4,475 | 216,600 |
| 2023/11/21 | 4,450 | 4,495 | 4,405 | 4,480 | 165,000 |
| 2023/11/20 | 4,405 | 4,480 | 4,390 | 4,450 | 173,800 |
| 2023/11/17 | 4,415 | 4,435 | 4,365 | 4,400 | 156,900 |
| 2023/11/16 | 4,495 | 4,495 | 4,405 | 4,420 | 134,300 |
| 2023/11/15 | 4,455 | 4,540 | 4,425 | 4,445 | 219,800 |
| 2023/11/14 | 4,425 | 4,495 | 4,385 | 4,385 | 278,100 |
| 2023/11/13 | 4,415 | 4,430 | 4,345 | 4,400 | 189,900 |
| 2023/11/10 | 4,380 | 4,400 | 4,330 | 4,370 | 175,800 |
| 2023/11/09 | 4,320 | 4,450 | 4,255 | 4,435 | 409,100 |
| 2023/11/08 | 4,160 | 4,275 | 4,090 | 4,205 | 845,500 |
| 2023/11/07 | 4,385 | 4,430 | 3,965 | 4,090 | 1,767,500 |
| 2023/11/06 | 4,305 | 4,375 | 4,265 | 4,375 | 425,100 |
| 2023/11/02 | 4,190 | 4,250 | 4,085 | 4,235 | 358,300 |
| 2023/11/01 | 4,230 | 4,245 | 4,065 | 4,120 | 300,900 |
| 2023/10/31 | 4,130 | 4,190 | 4,085 | 4,165 | 295,100 |
| 2023/10/30 | 4,115 | 4,120 | 4,035 | 4,100 | 237,900 |
| 2023/10/27 | 4,195 | 4,205 | 4,105 | 4,175 | 238,000 |
| 2023/10/26 | 4,275 | 4,275 | 4,120 | 4,145 | 384,900 |
| 2023/10/25 | 4,325 | 4,370 | 4,285 | 4,305 | 186,300 |
| 2023/10/24 | 4,340 | 4,355 | 4,145 | 4,300 | 295,300 |
| 2023/10/23 | 4,285 | 4,355 | 4,255 | 4,320 | 373,500 |
| 2023/10/20 | 4,255 | 4,305 | 4,215 | 4,305 | 333,400 |
| 2023/10/19 | 4,310 | 4,375 | 4,275 | 4,300 | 233,200 |
| 2023/10/18 | 4,275 | 4,405 | 4,265 | 4,380 | 412,700 |
| 2023/10/17 | 4,225 | 4,295 | 4,195 | 4,265 | 315,900 |
| 2023/10/16 | 4,255 | 4,255 | 4,160 | 4,185 | 174,900 |
| 2023/10/13 | 4,290 | 4,345 | 4,235 | 4,240 | 279,500 |
| 2023/10/12 | 4,290 | 4,335 | 4,225 | 4,330 | 234,000 |
| 2023/10/11 | 4,305 | 4,370 | 4,230 | 4,235 | 240,800 |
| 2023/10/10 | 4,150 | 4,280 | 4,150 | 4,260 | 364,100 |
| 2023/10/06 | 4,150 | 4,175 | 4,115 | 4,145 | 364,500 |
| 2023/10/05 | 3,980 | 4,195 | 3,965 | 4,185 | 590,500 |
| 2023/10/04 | 4,100 | 4,125 | 3,960 | 3,985 | 878,100 |
| 2023/10/03 | 4,330 | 4,350 | 4,235 | 4,235 | 354,700 |
| 2023/10/02 | 4,300 | 4,400 | 4,290 | 4,345 | 406,000 |
| 2023/09/29 | 4,210 | 4,335 | 4,200 | 4,285 | 509,500 |
| 2023/09/28 | 4,070 | 4,150 | 4,060 | 4,140 | 334,600 |
| 2023/09/27 | 4,150 | 4,170 | 4,040 | 4,100 | 561,600 |
| 2023/09/26 | 4,135 | 4,175 | 4,090 | 4,175 | 453,200 |
| 2023/09/25 | 4,050 | 4,175 | 4,050 | 4,155 | 434,400 |
| 2023/09/22 | 3,950 | 4,100 | 3,890 | 4,070 | 823,800 |
| 2023/09/21 | 3,860 | 3,895 | 3,790 | 3,885 | 405,900 |
| 2023/09/20 | 3,770 | 3,860 | 3,745 | 3,850 | 508,000 |
| 2023/09/19 | 3,760 | 3,835 | 3,760 | 3,815 | 505,500 |
| 2023/09/15 | 3,740 | 3,770 | 3,700 | 3,735 | 387,300 |
| 2023/09/14 | 3,620 | 3,695 | 3,610 | 3,685 | 281,600 |
| 2023/09/13 | 3,680 | 3,720 | 3,620 | 3,620 | 266,600 |
| 2023/09/12 | 3,640 | 3,700 | 3,630 | 3,660 | 330,400 |
| 2023/09/11 | 3,560 | 3,605 | 3,540 | 3,575 | 375,600 |
| 2023/09/08 | 3,570 | 3,605 | 3,540 | 3,560 | 331,900 |
| 2023/09/07 | 3,670 | 3,685 | 3,585 | 3,620 | 355,000 |
| 2023/09/06 | 3,655 | 3,725 | 3,645 | 3,670 | 358,500 |
| 2023/09/05 | 3,585 | 3,675 | 3,575 | 3,655 | 476,300 |
| 2023/09/04 | 3,630 | 3,670 | 3,570 | 3,585 | 896,100 |
| 2023/09/01 | 3,700 | 3,735 | 3,640 | 3,650 | 668,300 |
| 2023/08/31 | 3,785 | 3,795 | 3,690 | 3,705 | 403,900 |
| 2023/08/30 | 3,730 | 3,885 | 3,690 | 3,800 | 888,700 |
| 2023/08/29 | 3,575 | 3,615 | 3,565 | 3,595 | 278,200 |
| 2023/08/28 | 3,620 | 3,645 | 3,550 | 3,600 | 262,700 |
| 2023/08/25 | 3,645 | 3,665 | 3,595 | 3,610 | 332,300 |
| 2023/08/24 | 3,700 | 3,720 | 3,620 | 3,680 | 360,900 |
| 2023/08/23 | 3,520 | 3,660 | 3,485 | 3,660 | 333,200 |
| 2023/08/22 | 3,535 | 3,590 | 3,510 | 3,525 | 318,600 |
| 2023/08/21 | 3,590 | 3,610 | 3,510 | 3,515 | 500,300 |
| 2023/08/18 | 3,640 | 3,690 | 3,595 | 3,615 | 566,000 |
| 2023/08/17 | 3,550 | 3,675 | 3,530 | 3,620 | 372,600 |
| 2023/08/16 | 3,650 | 3,690 | 3,540 | 3,550 | 313,800 |
| 2023/08/15 | 3,750 | 3,795 | 3,640 | 3,665 | 577,600 |
| 2023/08/14 | 3,890 | 3,995 | 3,775 | 3,790 | 891,400 |
| 2023/08/10 | 3,975 | 4,105 | 3,935 | 4,070 | 272,600 |
| 2023/08/09 | 3,985 | 4,075 | 3,955 | 4,020 | 310,200 |
| 2023/08/08 | 3,945 | 3,955 | 3,900 | 3,930 | 175,500 |
| 2023/08/07 | 3,950 | 3,975 | 3,910 | 3,930 | 162,700 |
| 2023/08/04 | 3,915 | 3,965 | 3,895 | 3,950 | 199,600 |
| 2023/08/03 | 3,970 | 4,005 | 3,945 | 3,945 | 201,600 |
| 2023/08/02 | 4,120 | 4,125 | 3,990 | 3,995 | 237,700 |
| 2023/08/01 | 4,075 | 4,170 | 4,075 | 4,170 | 346,700 |
| 2023/07/31 | 4,095 | 4,135 | 4,090 | 4,120 | 355,800 |
| 2023/07/28 | 3,965 | 4,065 | 3,955 | 4,065 | 216,700 |
| 2023/07/27 | 4,070 | 4,075 | 4,015 | 4,035 | 121,300 |
| 2023/07/26 | 4,050 | 4,100 | 4,015 | 4,075 | 159,200 |
| 2023/07/25 | 4,095 | 4,110 | 4,060 | 4,075 | 109,500 |
| 2023/07/24 | 4,135 | 4,145 | 4,065 | 4,075 | 164,000 |
| 2023/07/21 | 4,145 | 4,145 | 4,010 | 4,100 | 259,100 |
| 2023/07/20 | 4,155 | 4,220 | 4,105 | 4,155 | 254,100 |
| 2023/07/19 | 4,000 | 4,195 | 4,000 | 4,165 | 611,500 |
| 2023/07/18 | 3,945 | 3,975 | 3,880 | 3,895 | 209,100 |
| 2023/07/14 | 3,920 | 4,010 | 3,910 | 3,935 | 364,800 |
| 2023/07/13 | 4,025 | 4,040 | 3,925 | 3,935 | 501,000 |
| 2023/07/12 | 4,135 | 4,135 | 4,030 | 4,030 | 274,700 |
| 2023/07/11 | 4,075 | 4,150 | 4,075 | 4,090 | 237,200 |
| 2023/07/10 | 4,030 | 4,045 | 3,985 | 4,015 | 162,200 |
| 2023/07/07 | 4,040 | 4,125 | 4,010 | 4,025 | 200,500 |
| 2023/07/06 | 4,110 | 4,135 | 4,085 | 4,105 | 171,700 |
| 2023/07/05 | 4,070 | 4,175 | 4,070 | 4,155 | 185,800 |
| 2023/07/04 | 4,160 | 4,185 | 4,130 | 4,140 | 178,500 |
| 2023/07/03 | 4,135 | 4,180 | 4,105 | 4,165 | 206,200 |
| 2023/06/30 | 4,110 | 4,120 | 4,075 | 4,085 | 166,400 |
| 2023/06/29 | 4,170 | 4,180 | 4,070 | 4,090 | 188,800 |
| 2023/06/28 | 4,100 | 4,210 | 4,095 | 4,175 | 441,600 |
| 2023/06/27 | 4,050 | 4,110 | 3,985 | 4,025 | 223,200 |
| 2023/06/26 | 4,020 | 4,035 | 3,945 | 4,015 | 150,400 |
| 2023/06/23 | 4,160 | 4,170 | 4,025 | 4,030 | 277,500 |
| 2023/06/22 | 4,025 | 4,125 | 4,015 | 4,110 | 216,400 |
| 2023/06/21 | 4,065 | 4,120 | 4,045 | 4,075 | 138,600 |
| 2023/06/20 | 4,110 | 4,115 | 4,065 | 4,110 | 134,600 |
| 2023/06/19 | 4,210 | 4,225 | 4,090 | 4,135 | 177,000 |
| 2023/06/16 | 4,150 | 4,205 | 4,085 | 4,205 | 348,800 |
| 2023/06/15 | 4,075 | 4,155 | 4,060 | 4,150 | 270,900 |
| 2023/06/14 | 4,105 | 4,130 | 4,085 | 4,110 | 251,300 |
| 2023/06/13 | 4,075 | 4,130 | 4,025 | 4,055 | 344,000 |
| 2023/06/12 | 3,965 | 4,000 | 3,905 | 3,975 | 252,500 |
| 2023/06/09 | 3,895 | 3,895 | 3,800 | 3,825 | 237,300 |
| 2023/06/08 | 3,760 | 3,850 | 3,740 | 3,845 | 263,900 |
| 2023/06/07 | 3,975 | 3,980 | 3,780 | 3,785 | 358,800 |
| 2023/06/06 | 3,940 | 3,950 | 3,870 | 3,935 | 158,000 |
| 2023/06/05 | 4,025 | 4,060 | 3,960 | 3,995 | 198,200 |
| 2023/06/02 | 3,835 | 3,955 | 3,810 | 3,955 | 224,100 |
| 2023/06/01 | 3,850 | 3,850 | 3,785 | 3,820 | 232,100 |
| 2023/05/31 | 3,765 | 3,870 | 3,755 | 3,845 | 495,400 |
| 2023/05/30 | 3,790 | 3,855 | 3,755 | 3,830 | 258,800 |
| 2023/05/29 | 3,930 | 3,960 | 3,825 | 3,850 | 204,700 |
| 2023/05/26 | 3,870 | 3,915 | 3,830 | 3,845 | 276,100 |
| 2023/05/25 | 3,930 | 3,965 | 3,880 | 3,880 | 308,800 |
| 2023/05/24 | 4,150 | 4,150 | 3,945 | 3,995 | 223,600 |
| 2023/05/23 | 4,250 | 4,250 | 4,120 | 4,150 | 218,800 |
| 2023/05/22 | 4,130 | 4,220 | 4,110 | 4,220 | 192,500 |
| 2023/05/19 | 4,325 | 4,340 | 4,165 | 4,175 | 172,100 |
| 2023/05/18 | 4,195 | 4,305 | 4,170 | 4,290 | 267,000 |
| 2023/05/17 | 4,150 | 4,230 | 4,145 | 4,150 | 226,100 |
| 2023/05/16 | 4,375 | 4,380 | 4,020 | 4,145 | 520,800 |
| 2023/05/15 | 4,385 | 4,450 | 4,175 | 4,275 | 647,600 |
| 2023/05/12 | 4,345 | 4,410 | 4,335 | 4,410 | 179,800 |
| 2023/05/11 | 4,340 | 4,365 | 4,305 | 4,335 | 158,000 |
| 2023/05/10 | 4,380 | 4,380 | 4,325 | 4,340 | 90,000 |
| 2023/05/09 | 4,405 | 4,445 | 4,345 | 4,380 | 176,500 |
| 2023/05/08 | 4,320 | 4,415 | 4,295 | 4,415 | 185,800 |
| 2023/05/02 | 4,335 | 4,380 | 4,300 | 4,340 | 135,800 |
| 2023/05/01 | 4,350 | 4,360 | 4,305 | 4,355 | 108,500 |
| 2023/04/28 | 4,335 | 4,340 | 4,220 | 4,290 | 97,200 |
| 2023/04/27 | 4,125 | 4,265 | 4,110 | 4,265 | 164,800 |
| 2023/04/26 | 4,220 | 4,245 | 4,145 | 4,155 | 177,500 |
| 2023/04/25 | 4,445 | 4,445 | 4,230 | 4,265 | 235,200 |
| 2023/04/24 | 4,350 | 4,445 | 4,330 | 4,435 | 142,000 |
| 2023/04/21 | 4,320 | 4,330 | 4,270 | 4,325 | 130,600 |
| 2023/04/20 | 4,295 | 4,375 | 4,280 | 4,345 | 145,700 |
| 2023/04/19 | 4,295 | 4,315 | 4,255 | 4,300 | 198,800 |
| 2023/04/18 | 4,245 | 4,335 | 4,180 | 4,295 | 540,900 |
| 2023/04/17 | 4,180 | 4,180 | 4,080 | 4,105 | 105,100 |
| 2023/04/14 | 4,200 | 4,205 | 4,130 | 4,145 | 215,500 |
| 2023/04/13 | 4,035 | 4,150 | 4,005 | 4,150 | 123,400 |
| 2023/04/12 | 3,990 | 4,095 | 3,980 | 4,070 | 118,800 |
| 2023/04/11 | 4,030 | 4,045 | 3,965 | 3,985 | 79,600 |
| 2023/04/10 | 3,975 | 3,995 | 3,930 | 3,960 | 90,700 |
| 2023/04/07 | 3,935 | 3,980 | 3,935 | 3,935 | 99,700 |
| 2023/04/06 | 3,935 | 3,955 | 3,900 | 3,940 | 127,300 |
| 2023/04/05 | 4,080 | 4,100 | 4,015 | 4,025 | 119,000 |
| 2023/04/04 | 4,105 | 4,160 | 4,090 | 4,150 | 128,900 |
| 2023/04/03 | 4,185 | 4,185 | 4,090 | 4,150 | 158,800 |
| 2023/03/31 | 4,135 | 4,165 | 4,100 | 4,140 | 112,400 |
| 2023/03/30 | 4,150 | 4,160 | 4,085 | 4,110 | 129,600 |
| 2023/03/29 | 4,100 | 4,160 | 4,075 | 4,150 | 166,500 |
| 2023/03/28 | 4,150 | 4,155 | 4,040 | 4,095 | 145,100 |
| 2023/03/27 | 4,160 | 4,165 | 4,085 | 4,110 | 180,200 |
| 2023/03/24 | 4,010 | 4,140 | 3,995 | 4,120 | 166,000 |
| 2023/03/23 | 3,970 | 4,040 | 3,965 | 4,025 | 153,500 |
| 2023/03/22 | 4,050 | 4,100 | 3,955 | 4,020 | 349,200 |
| 2023/03/20 | 4,070 | 4,070 | 3,900 | 3,935 | 220,900 |
| 2023/03/17 | 4,095 | 4,170 | 4,085 | 4,110 | 274,800 |
| 2023/03/16 | 3,875 | 4,060 | 3,865 | 4,055 | 200,900 |
| 2023/03/15 | 4,005 | 4,005 | 3,920 | 3,980 | 144,700 |
| 2023/03/14 | 3,930 | 3,975 | 3,885 | 3,955 | 205,900 |
| 2023/03/13 | 4,085 | 4,110 | 4,005 | 4,045 | 129,200 |
| 2023/03/10 | 4,120 | 4,170 | 4,080 | 4,115 | 227,800 |
| 2023/03/09 | 4,160 | 4,200 | 4,125 | 4,190 | 282,500 |
| 2023/03/08 | 4,030 | 4,160 | 4,010 | 4,100 | 285,200 |
| 2023/03/07 | 4,000 | 4,080 | 3,960 | 4,035 | 174,900 |
| 2023/03/06 | 4,040 | 4,040 | 3,975 | 3,990 | 220,300 |
| 2023/03/03 | 3,820 | 3,980 | 3,805 | 3,945 | 232,800 |
| 2023/03/02 | 3,885 | 3,900 | 3,780 | 3,815 | 213,700 |
| 2023/03/01 | 4,020 | 4,020 | 3,850 | 3,885 | 240,400 |
| 2023/02/28 | 4,040 | 4,050 | 3,915 | 3,980 | 178,200 |
| 2023/02/27 | 3,885 | 4,000 | 3,875 | 3,970 | 159,100 |
| 2023/02/24 | 3,840 | 3,915 | 3,815 | 3,900 | 124,000 |
| 2023/02/22 | 3,850 | 3,880 | 3,800 | 3,810 | 170,200 |
| 2023/02/21 | 3,960 | 3,980 | 3,900 | 3,930 | 96,200 |
| 2023/02/20 | 3,955 | 3,985 | 3,885 | 3,925 | 100,300 |
| 2023/02/17 | 3,800 | 3,940 | 3,790 | 3,905 | 127,800 |
| 2023/02/16 | 3,875 | 3,885 | 3,830 | 3,845 | 112,800 |
| 2023/02/15 | 3,850 | 3,850 | 3,760 | 3,820 | 129,800 |
| 2023/02/14 | 3,805 | 3,830 | 3,735 | 3,800 | 166,200 |
| 2023/02/13 | 3,850 | 3,860 | 3,705 | 3,770 | 276,100 |
| 2023/02/10 | 3,925 | 3,945 | 3,870 | 3,875 | 258,200 |
| 2023/02/09 | 4,040 | 4,070 | 3,905 | 3,945 | 316,600 |
| 2023/02/08 | 4,015 | 4,145 | 4,000 | 4,085 | 510,700 |
| 2023/02/07 | 3,850 | 4,040 | 3,820 | 3,945 | 921,800 |
| 2023/02/06 | 3,615 | 3,665 | 3,570 | 3,620 | 193,300 |
| 2023/02/03 | 3,620 | 3,690 | 3,535 | 3,560 | 227,500 |
| 2023/02/02 | 3,645 | 3,695 | 3,590 | 3,640 | 273,500 |
| 2023/02/01 | 3,640 | 3,735 | 3,615 | 3,635 | 352,100 |
| 2023/01/31 | 3,475 | 3,595 | 3,450 | 3,570 | 372,600 |
| 2023/01/30 | 3,350 | 3,475 | 3,330 | 3,470 | 416,400 |
| 2023/01/27 | 3,225 | 3,290 | 3,205 | 3,285 | 245,100 |
| 2023/01/26 | 3,205 | 3,210 | 3,190 | 3,195 | 122,000 |
| 2023/01/25 | 3,240 | 3,265 | 3,195 | 3,195 | 145,800 |
| 2023/01/24 | 3,225 | 3,245 | 3,195 | 3,235 | 254,800 |
| 2023/01/23 | 3,170 | 3,180 | 3,140 | 3,165 | 99,600 |
| 2023/01/20 | 3,130 | 3,130 | 3,045 | 3,110 | 105,000 |
| 2023/01/19 | 3,170 | 3,175 | 3,125 | 3,135 | 114,100 |
| 2023/01/18 | 3,145 | 3,235 | 3,125 | 3,200 | 97,500 |
| 2023/01/17 | 3,115 | 3,195 | 3,100 | 3,170 | 80,300 |
| 2023/01/16 | 3,125 | 3,170 | 3,110 | 3,115 | 99,400 |
| 2023/01/13 | 3,180 | 3,195 | 3,130 | 3,140 | 127,000 |
| 2023/01/12 | 3,230 | 3,240 | 3,160 | 3,195 | 112,400 |
| 2023/01/11 | 3,285 | 3,305 | 3,195 | 3,225 | 166,800 |
| 2023/01/10 | 3,250 | 3,300 | 3,235 | 3,270 | 167,600 |
| 2023/01/06 | 3,200 | 3,250 | 3,150 | 3,185 | 157,300 |
| 2023/01/05 | 3,165 | 3,215 | 3,115 | 3,210 | 141,400 |
| 2023/01/04 | 3,255 | 3,275 | 3,120 | 3,170 | 210,100 |