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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,330 | 4,335 | 4,325 | 4,325 | 621,000 |
| 2024/12/27 | 4,330 | 4,345 | 4,320 | 4,320 | 300,500 |
| 2024/12/26 | 4,325 | 4,350 | 4,325 | 4,350 | 111,200 |
| 2024/12/25 | 4,335 | 4,340 | 4,330 | 4,335 | 33,900 |
| 2024/12/24 | 4,335 | 4,340 | 4,335 | 4,335 | 24,300 |
| 2024/12/23 | 4,335 | 4,335 | 4,330 | 4,335 | 57,400 |
| 2024/12/20 | 4,330 | 4,335 | 4,330 | 4,330 | 134,000 |
| 2024/12/19 | 4,330 | 4,335 | 4,330 | 4,330 | 33,100 |
| 2024/12/18 | 4,330 | 4,335 | 4,330 | 4,330 | 24,500 |
| 2024/12/17 | 4,330 | 4,335 | 4,330 | 4,330 | 47,500 |
| 2024/12/16 | 4,335 | 4,335 | 4,330 | 4,330 | 22,600 |
| 2024/12/13 | 4,330 | 4,335 | 4,330 | 4,330 | 42,300 |
| 2024/12/12 | 4,335 | 4,335 | 4,330 | 4,330 | 47,100 |
| 2024/12/11 | 4,330 | 4,335 | 4,330 | 4,330 | 46,600 |
| 2024/12/10 | 4,335 | 4,335 | 4,330 | 4,330 | 32,900 |
| 2024/12/09 | 4,330 | 4,335 | 4,330 | 4,330 | 17,300 |
| 2024/12/06 | 4,330 | 4,335 | 4,330 | 4,330 | 37,200 |
| 2024/12/05 | 4,330 | 4,335 | 4,330 | 4,330 | 25,300 |
| 2024/12/04 | 4,330 | 4,335 | 4,330 | 4,330 | 49,500 |
| 2024/12/03 | 4,335 | 4,335 | 4,330 | 4,330 | 22,200 |
| 2024/12/02 | 4,330 | 4,335 | 4,330 | 4,330 | 25,800 |
| 2024/11/29 | 4,330 | 4,335 | 4,330 | 4,330 | 257,000 |
| 2024/11/28 | 4,335 | 4,335 | 4,325 | 4,330 | 993,000 |
| 2024/11/27 | 4,335 | 4,335 | 4,330 | 4,330 | 40,800 |
| 2024/11/26 | 4,330 | 4,335 | 4,330 | 4,335 | 42,900 |
| 2024/11/25 | 4,335 | 4,335 | 4,330 | 4,330 | 106,400 |
| 2024/11/22 | 4,335 | 4,335 | 4,330 | 4,335 | 30,900 |
| 2024/11/21 | 4,335 | 4,335 | 4,330 | 4,330 | 52,100 |
| 2024/11/20 | 4,330 | 4,335 | 4,330 | 4,330 | 36,600 |
| 2024/11/19 | 4,330 | 4,335 | 4,330 | 4,335 | 63,100 |
| 2024/11/18 | 4,330 | 4,335 | 4,330 | 4,330 | 39,300 |
| 2024/11/15 | 4,335 | 4,335 | 4,330 | 4,330 | 80,600 |
| 2024/11/14 | 4,330 | 4,335 | 4,330 | 4,330 | 202,100 |
| 2024/11/13 | 4,335 | 4,335 | 4,330 | 4,330 | 44,200 |
| 2024/11/12 | 4,330 | 4,335 | 4,330 | 4,330 | 86,300 |
| 2024/11/11 | 4,330 | 4,335 | 4,330 | 4,330 | 106,600 |
| 2024/11/08 | 4,335 | 4,335 | 4,330 | 4,330 | 160,900 |
| 2024/11/07 | 4,330 | 4,335 | 4,330 | 4,330 | 419,400 |
| 2024/11/06 | 4,330 | 4,335 | 4,330 | 4,330 | 107,800 |
| 2024/11/05 | 4,330 | 4,335 | 4,325 | 4,330 | 2,244,500 |
| 2024/11/01 | 4,330 | 4,335 | 4,325 | 4,330 | 281,900 |
| 2024/10/31 | 4,340 | 4,350 | 4,330 | 4,330 | 216,700 |
| 2024/10/30 | 4,340 | 4,350 | 4,335 | 4,340 | 183,900 |
| 2024/10/29 | 4,345 | 4,345 | 4,335 | 4,335 | 87,400 |
| 2024/10/28 | 4,345 | 4,350 | 4,340 | 4,340 | 100,700 |
| 2024/10/25 | 4,345 | 4,350 | 4,340 | 4,340 | 875,100 |
| 2024/10/24 | 4,345 | 4,350 | 4,340 | 4,340 | 173,300 |
| 2024/10/23 | 4,345 | 4,350 | 4,340 | 4,340 | 317,000 |
| 2024/10/22 | 4,345 | 4,350 | 4,340 | 4,345 | 347,900 |
| 2024/10/21 | 4,345 | 4,350 | 4,345 | 4,345 | 281,100 |
| 2024/10/18 | 4,350 | 4,350 | 4,345 | 4,345 | 71,100 |
| 2024/10/17 | 4,345 | 4,350 | 4,340 | 4,345 | 366,300 |
| 2024/10/16 | 4,355 | 4,360 | 4,345 | 4,345 | 351,500 |
| 2024/10/15 | 4,360 | 4,360 | 4,355 | 4,355 | 143,400 |
| 2024/10/11 | 4,355 | 4,360 | 4,350 | 4,360 | 215,200 |
| 2024/10/10 | 4,350 | 4,355 | 4,350 | 4,350 | 253,100 |
| 2024/10/09 | 4,355 | 4,355 | 4,350 | 4,350 | 171,400 |
| 2024/10/08 | 4,350 | 4,355 | 4,350 | 4,355 | 119,400 |
| 2024/10/07 | 4,355 | 4,355 | 4,350 | 4,355 | 96,000 |
| 2024/10/04 | 4,355 | 4,360 | 4,350 | 4,350 | 173,700 |
| 2024/10/03 | 4,355 | 4,360 | 4,350 | 4,350 | 217,700 |
| 2024/10/02 | 4,350 | 4,355 | 4,345 | 4,355 | 352,500 |
| 2024/10/01 | 4,365 | 4,370 | 4,345 | 4,345 | 591,800 |
| 2024/09/30 | 4,360 | 4,365 | 4,345 | 4,345 | 114,700 |
| 2024/09/27 | 4,355 | 4,380 | 4,340 | 4,365 | 563,600 |
| 2024/09/26 | 4,350 | 4,365 | 4,340 | 4,355 | 257,700 |
| 2024/09/25 | 4,350 | 4,350 | 4,340 | 4,340 | 85,300 |
| 2024/09/24 | 4,345 | 4,355 | 4,340 | 4,345 | 174,700 |
| 2024/09/20 | 4,350 | 4,360 | 4,340 | 4,340 | 211,300 |
| 2024/09/19 | 4,350 | 4,380 | 4,340 | 4,345 | 302,200 |
| 2024/09/18 | 4,355 | 4,360 | 4,340 | 4,350 | 235,800 |
| 2024/09/17 | 4,350 | 4,355 | 4,345 | 4,355 | 125,100 |
| 2024/09/13 | 4,345 | 4,350 | 4,340 | 4,340 | 106,800 |
| 2024/09/12 | 4,350 | 4,350 | 4,340 | 4,345 | 110,900 |
| 2024/09/11 | 4,345 | 4,350 | 4,340 | 4,345 | 188,100 |
| 2024/09/10 | 4,345 | 4,355 | 4,340 | 4,340 | 262,000 |
| 2024/09/09 | 4,350 | 4,350 | 4,340 | 4,340 | 548,100 |
| 2024/09/06 | 4,350 | 4,355 | 4,345 | 4,345 | 163,600 |
| 2024/09/05 | 4,355 | 4,355 | 4,345 | 4,355 | 221,000 |
| 2024/09/04 | 4,350 | 4,360 | 4,345 | 4,345 | 283,400 |
| 2024/09/03 | 4,350 | 4,355 | 4,345 | 4,345 | 94,900 |
| 2024/09/02 | 4,355 | 4,360 | 4,345 | 4,345 | 154,000 |
| 2024/08/30 | 4,345 | 4,370 | 4,345 | 4,365 | 280,800 |
| 2024/08/29 | 4,345 | 4,350 | 4,340 | 4,345 | 106,800 |
| 2024/08/28 | 4,345 | 4,350 | 4,340 | 4,345 | 421,500 |
| 2024/08/27 | 4,345 | 4,350 | 4,340 | 4,345 | 130,300 |
| 2024/08/26 | 4,360 | 4,365 | 4,340 | 4,340 | 363,600 |
| 2024/08/23 | 4,395 | 4,395 | 4,350 | 4,365 | 254,300 |
| 2024/08/22 | 4,345 | 4,445 | 4,345 | 4,400 | 346,600 |
| 2024/08/21 | 4,350 | 4,350 | 4,340 | 4,340 | 206,200 |
| 2024/08/20 | 4,350 | 4,350 | 4,340 | 4,350 | 286,100 |
| 2024/08/19 | 4,345 | 4,350 | 4,345 | 4,345 | 311,200 |
| 2024/08/16 | 4,345 | 4,350 | 4,340 | 4,350 | 213,000 |
| 2024/08/15 | 4,345 | 4,350 | 4,340 | 4,345 | 326,800 |
| 2024/08/14 | 4,345 | 4,350 | 4,340 | 4,345 | 344,500 |
| 2024/08/13 | 4,340 | 4,350 | 4,340 | 4,350 | 430,100 |
| 2024/08/09 | 4,350 | 4,355 | 4,335 | 4,340 | 1,188,500 |
| 2024/08/08 | 4,350 | 4,360 | 4,335 | 4,350 | 2,298,800 |
| 2024/08/07 | 4,355 | 4,415 | 4,350 | 4,350 | 1,939,000 |
| 2024/08/06 | 4,065 | 4,065 | 4,065 | 4,065 | 87,400 |
| 2024/08/05 | 3,505 | 3,590 | 3,355 | 3,365 | 363,900 |
| 2024/08/02 | 3,785 | 3,860 | 3,715 | 3,730 | 412,200 |
| 2024/08/01 | 4,100 | 4,115 | 3,920 | 3,920 | 261,300 |
| 2024/07/31 | 3,945 | 4,005 | 3,905 | 3,985 | 175,100 |
| 2024/07/30 | 4,045 | 4,045 | 3,945 | 3,970 | 198,700 |
| 2024/07/29 | 4,010 | 4,065 | 3,965 | 4,045 | 230,100 |
| 2024/07/26 | 3,940 | 4,160 | 3,940 | 4,005 | 519,800 |
| 2024/07/25 | 3,860 | 4,045 | 3,810 | 3,915 | 430,900 |
| 2024/07/24 | 4,055 | 4,135 | 3,910 | 3,930 | 441,200 |
| 2024/07/23 | 4,070 | 4,135 | 4,050 | 4,090 | 483,700 |
| 2024/07/22 | 3,935 | 4,015 | 3,930 | 4,000 | 379,300 |
| 2024/07/19 | 3,885 | 3,980 | 3,875 | 3,920 | 235,500 |
| 2024/07/18 | 3,805 | 3,985 | 3,800 | 3,905 | 376,900 |
| 2024/07/17 | 3,860 | 3,870 | 3,790 | 3,800 | 567,500 |
| 2024/07/16 | 3,905 | 3,905 | 3,780 | 3,790 | 643,200 |
| 2024/07/12 | 3,835 | 3,980 | 3,830 | 3,905 | 577,200 |
| 2024/07/11 | 3,835 | 3,860 | 3,780 | 3,840 | 454,200 |
| 2024/07/10 | 3,700 | 3,790 | 3,690 | 3,770 | 349,300 |
| 2024/07/09 | 3,605 | 3,835 | 3,595 | 3,720 | 1,193,300 |
| 2024/07/08 | 3,455 | 3,475 | 3,410 | 3,465 | 127,800 |
| 2024/07/05 | 3,445 | 3,465 | 3,410 | 3,430 | 136,300 |
| 2024/07/04 | 3,375 | 3,490 | 3,375 | 3,460 | 196,300 |
| 2024/07/03 | 3,400 | 3,430 | 3,350 | 3,375 | 168,600 |
| 2024/07/02 | 3,330 | 3,395 | 3,330 | 3,390 | 123,000 |
| 2024/07/01 | 3,420 | 3,420 | 3,315 | 3,330 | 87,700 |
| 2024/06/28 | 3,400 | 3,405 | 3,370 | 3,375 | 113,200 |
| 2024/06/27 | 3,410 | 3,425 | 3,380 | 3,395 | 116,400 |
| 2024/06/26 | 3,445 | 3,465 | 3,380 | 3,420 | 137,000 |
| 2024/06/25 | 3,455 | 3,465 | 3,430 | 3,445 | 105,300 |
| 2024/06/24 | 3,500 | 3,505 | 3,370 | 3,425 | 176,900 |
| 2024/06/21 | 3,485 | 3,640 | 3,450 | 3,450 | 338,100 |
| 2024/06/20 | 3,315 | 3,485 | 3,310 | 3,470 | 280,300 |
| 2024/06/19 | 3,310 | 3,330 | 3,280 | 3,295 | 193,100 |
| 2024/06/18 | 3,350 | 3,385 | 3,325 | 3,325 | 132,200 |
| 2024/06/17 | 3,330 | 3,365 | 3,315 | 3,345 | 128,400 |
| 2024/06/14 | 3,395 | 3,395 | 3,355 | 3,360 | 146,200 |
| 2024/06/13 | 3,425 | 3,450 | 3,395 | 3,395 | 144,000 |
| 2024/06/12 | 3,390 | 3,445 | 3,380 | 3,420 | 90,500 |
| 2024/06/11 | 3,410 | 3,460 | 3,390 | 3,420 | 104,900 |
| 2024/06/10 | 3,370 | 3,400 | 3,350 | 3,390 | 154,900 |
| 2024/06/07 | 3,420 | 3,465 | 3,370 | 3,385 | 174,300 |
| 2024/06/06 | 3,465 | 3,475 | 3,380 | 3,425 | 172,300 |
| 2024/06/05 | 3,420 | 3,485 | 3,380 | 3,465 | 138,100 |
| 2024/06/04 | 3,495 | 3,520 | 3,445 | 3,455 | 172,300 |
| 2024/06/03 | 3,385 | 3,510 | 3,385 | 3,485 | 196,100 |
| 2024/05/31 | 3,325 | 3,365 | 3,315 | 3,350 | 211,100 |
| 2024/05/30 | 3,240 | 3,355 | 3,220 | 3,310 | 166,600 |
| 2024/05/29 | 3,310 | 3,360 | 3,285 | 3,285 | 160,200 |
| 2024/05/28 | 3,345 | 3,385 | 3,300 | 3,355 | 229,700 |
| 2024/05/27 | 3,300 | 3,300 | 3,235 | 3,285 | 162,900 |
| 2024/05/24 | 3,215 | 3,310 | 3,190 | 3,285 | 192,000 |
| 2024/05/23 | 3,345 | 3,350 | 3,270 | 3,275 | 132,100 |
| 2024/05/22 | 3,380 | 3,380 | 3,290 | 3,320 | 204,500 |
| 2024/05/21 | 3,430 | 3,460 | 3,400 | 3,400 | 148,200 |
| 2024/05/20 | 3,450 | 3,495 | 3,405 | 3,440 | 197,200 |
| 2024/05/17 | 3,595 | 3,600 | 3,445 | 3,445 | 238,800 |
| 2024/05/16 | 3,655 | 3,685 | 3,605 | 3,620 | 197,200 |
| 2024/05/15 | 3,745 | 3,755 | 3,620 | 3,660 | 287,600 |
| 2024/05/14 | 3,815 | 3,865 | 3,725 | 3,745 | 361,500 |
| 2024/05/13 | 3,565 | 3,880 | 3,530 | 3,810 | 1,604,100 |
| 2024/05/10 | 3,610 | 3,620 | 3,555 | 3,575 | 170,000 |
| 2024/05/09 | 3,590 | 3,610 | 3,550 | 3,580 | 89,700 |
| 2024/05/08 | 3,555 | 3,615 | 3,550 | 3,580 | 103,800 |
| 2024/05/07 | 3,580 | 3,615 | 3,575 | 3,585 | 84,000 |
| 2024/05/02 | 3,630 | 3,630 | 3,565 | 3,565 | 111,500 |
| 2024/05/01 | 3,575 | 3,630 | 3,555 | 3,600 | 176,100 |
| 2024/04/30 | 3,455 | 3,570 | 3,450 | 3,570 | 215,400 |
| 2024/04/26 | 3,415 | 3,470 | 3,385 | 3,460 | 134,900 |
| 2024/04/25 | 3,465 | 3,465 | 3,400 | 3,435 | 141,200 |
| 2024/04/24 | 3,415 | 3,505 | 3,405 | 3,470 | 248,100 |
| 2024/04/23 | 3,360 | 3,460 | 3,325 | 3,455 | 250,700 |
| 2024/04/22 | 3,275 | 3,355 | 3,240 | 3,350 | 334,700 |
| 2024/04/19 | 3,120 | 3,230 | 3,095 | 3,220 | 322,000 |
| 2024/04/18 | 3,085 | 3,265 | 3,075 | 3,120 | 538,900 |
| 2024/04/17 | 3,120 | 3,125 | 3,015 | 3,030 | 303,900 |
| 2024/04/16 | 3,200 | 3,215 | 3,150 | 3,160 | 196,300 |
| 2024/04/15 | 3,215 | 3,255 | 3,195 | 3,230 | 151,900 |
| 2024/04/12 | 3,285 | 3,300 | 3,230 | 3,240 | 200,200 |
| 2024/04/11 | 3,280 | 3,295 | 3,255 | 3,280 | 190,800 |
| 2024/04/10 | 3,330 | 3,360 | 3,295 | 3,320 | 167,700 |
| 2024/04/09 | 3,345 | 3,380 | 3,330 | 3,340 | 133,700 |
| 2024/04/08 | 3,370 | 3,395 | 3,325 | 3,335 | 218,100 |
| 2024/04/05 | 3,365 | 3,425 | 3,320 | 3,395 | 389,400 |
| 2024/04/04 | 3,445 | 3,470 | 3,315 | 3,340 | 907,500 |
| 2024/04/03 | 3,440 | 3,480 | 3,430 | 3,450 | 564,200 |
| 2024/04/02 | 3,405 | 3,440 | 3,375 | 3,400 | 546,500 |
| 2024/04/01 | 3,440 | 3,470 | 3,425 | 3,425 | 215,900 |
| 2024/03/29 | 3,405 | 3,510 | 3,405 | 3,455 | 300,800 |
| 2024/03/28 | 3,420 | 3,480 | 3,390 | 3,400 | 223,700 |
| 2024/03/27 | 3,400 | 3,505 | 3,390 | 3,470 | 327,600 |
| 2024/03/26 | 3,450 | 3,460 | 3,390 | 3,415 | 244,500 |
| 2024/03/25 | 3,480 | 3,515 | 3,455 | 3,455 | 219,000 |
| 2024/03/22 | 3,530 | 3,530 | 3,465 | 3,505 | 288,900 |
| 2024/03/21 | 3,640 | 3,660 | 3,420 | 3,485 | 635,100 |
| 2024/03/19 | 3,665 | 3,670 | 3,610 | 3,620 | 117,900 |
| 2024/03/18 | 3,585 | 3,660 | 3,550 | 3,640 | 225,100 |
| 2024/03/15 | 3,600 | 3,620 | 3,560 | 3,590 | 213,700 |
| 2024/03/14 | 3,455 | 3,610 | 3,455 | 3,600 | 308,600 |
| 2024/03/13 | 3,495 | 3,520 | 3,430 | 3,450 | 158,200 |
| 2024/03/12 | 3,460 | 3,480 | 3,440 | 3,470 | 171,600 |
| 2024/03/11 | 3,405 | 3,520 | 3,400 | 3,465 | 216,400 |
| 2024/03/08 | 3,450 | 3,485 | 3,435 | 3,440 | 217,300 |
| 2024/03/07 | 3,450 | 3,465 | 3,430 | 3,460 | 158,700 |
| 2024/03/06 | 3,355 | 3,470 | 3,355 | 3,450 | 226,300 |
| 2024/03/05 | 3,365 | 3,420 | 3,360 | 3,390 | 215,100 |
| 2024/03/04 | 3,410 | 3,410 | 3,355 | 3,375 | 235,900 |
| 2024/03/01 | 3,385 | 3,400 | 3,360 | 3,380 | 253,100 |
| 2024/02/29 | 3,350 | 3,420 | 3,325 | 3,370 | 418,500 |
| 2024/02/28 | 3,300 | 3,365 | 3,285 | 3,350 | 394,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,280 | 236,400 |
| 2024/02/26 | 3,220 | 3,240 | 3,190 | 3,200 | 280,300 |
| 2024/02/22 | 3,280 | 3,280 | 3,190 | 3,210 | 183,400 |
| 2024/02/21 | 3,150 | 3,220 | 3,120 | 3,210 | 286,500 |
| 2024/02/20 | 3,195 | 3,200 | 3,145 | 3,195 | 149,500 |
| 2024/02/19 | 3,220 | 3,245 | 3,185 | 3,200 | 146,400 |
| 2024/02/16 | 3,090 | 3,230 | 3,085 | 3,225 | 392,300 |
| 2024/02/15 | 3,170 | 3,170 | 3,060 | 3,085 | 264,200 |
| 2024/02/14 | 3,215 | 3,220 | 3,130 | 3,165 | 305,100 |
| 2024/02/13 | 3,240 | 3,275 | 3,195 | 3,260 | 279,600 |
| 2024/02/09 | 3,205 | 3,265 | 3,175 | 3,180 | 243,600 |
| 2024/02/08 | 3,290 | 3,290 | 3,185 | 3,200 | 242,000 |
| 2024/02/07 | 3,300 | 3,335 | 3,190 | 3,300 | 443,300 |
| 2024/02/06 | 3,290 | 3,350 | 3,245 | 3,325 | 1,071,300 |
| 2024/02/05 | 3,430 | 3,510 | 3,410 | 3,500 | 348,900 |
| 2024/02/02 | 3,455 | 3,470 | 3,405 | 3,405 | 143,800 |
| 2024/02/01 | 3,380 | 3,485 | 3,365 | 3,445 | 280,900 |
| 2024/01/31 | 3,465 | 3,465 | 3,380 | 3,440 | 439,500 |
| 2024/01/30 | 3,580 | 3,580 | 3,480 | 3,480 | 297,700 |
| 2024/01/29 | 3,595 | 3,605 | 3,560 | 3,590 | 174,200 |
| 2024/01/26 | 3,650 | 3,660 | 3,575 | 3,580 | 256,100 |
| 2024/01/25 | 3,545 | 3,675 | 3,510 | 3,670 | 268,600 |
| 2024/01/24 | 3,575 | 3,575 | 3,525 | 3,555 | 206,900 |
| 2024/01/23 | 3,685 | 3,690 | 3,590 | 3,595 | 281,600 |
| 2024/01/22 | 3,685 | 3,695 | 3,660 | 3,670 | 200,300 |
| 2024/01/19 | 3,720 | 3,785 | 3,680 | 3,680 | 232,700 |
| 2024/01/18 | 3,725 | 3,765 | 3,650 | 3,660 | 329,300 |
| 2024/01/17 | 3,800 | 3,825 | 3,735 | 3,735 | 214,900 |
| 2024/01/16 | 3,825 | 3,830 | 3,775 | 3,795 | 209,800 |
| 2024/01/15 | 3,880 | 3,895 | 3,835 | 3,870 | 175,200 |
| 2024/01/12 | 3,970 | 3,970 | 3,820 | 3,880 | 219,700 |
| 2024/01/11 | 3,970 | 3,990 | 3,895 | 3,925 | 291,500 |
| 2024/01/10 | 3,945 | 3,985 | 3,855 | 3,925 | 311,800 |
| 2024/01/09 | 3,700 | 3,995 | 3,675 | 3,940 | 652,300 |
| 2024/01/05 | 3,675 | 3,680 | 3,645 | 3,645 | 175,800 |
| 2024/01/04 | 3,630 | 3,660 | 3,585 | 3,650 | 270,100 |