8114東証P貸借
業種 繊維製品
デサント 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,540 (23/11/15) | 3,015 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,995 (24/01/09) | 3,015 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,420 | 3,465 | 3,370 | 3,385 | -40 | -1.2 | 174,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,465 | 3,475 | 3,380 | 3,425 | -40 | -1.2 | 172,300 |
| 6/5 | 3,420 | 3,485 | 3,380 | 3,465 | +10 | +0.3 | 138,100 |
| 6/4 | 3,495 | 3,520 | 3,445 | 3,455 | -30 | -0.9 | 172,300 |
| 6/3 | 3,385 | 3,510 | 3,385 | 3,485 | +135 | +4.0 | 196,100 |
| 5/31 | 3,325 | 3,365 | 3,315 | 3,350 | +40 | +1.2 | 211,100 |
| 5/30 | 3,240 | 3,355 | 3,220 | 3,310 | +25 | +0.8 | 166,600 |
| 5/29 | 3,310 | 3,360 | 3,285 | 3,285 | -70 | -2.1 | 160,200 |
| 5/28 | 3,345 | 3,385 | 3,300 | 3,355 | +70 | +2.1 | 229,700 |
| 5/27 | 3,300 | 3,300 | 3,235 | 3,285 | 0 | 0.0 | 162,900 |
| 5/24 | 3,215 | 3,310 | 3,190 | 3,285 | +10 | +0.3 | 192,000 |
| 5/23 | 3,345 | 3,350 | 3,270 | 3,275 | -45 | -1.4 | 132,100 |
| 5/22 | 3,380 | 3,380 | 3,290 | 3,320 | -80 | -2.4 | 204,500 |
| 5/21 | 3,430 | 3,460 | 3,400 | 3,400 | -40 | -1.2 | 148,200 |
| 5/20 | 3,450 | 3,495 | 3,405 | 3,440 | -5 | -0.2 | 197,200 |
| 5/17 | 3,595 | 3,600 | 3,445 | 3,445 | -175 | -4.8 | 238,800 |
| 5/16 | 3,655 | 3,685 | 3,605 | 3,620 | -40 | -1.1 | 197,200 |
| 5/15 | 3,745 | 3,755 | 3,620 | 3,660 | -85 | -2.3 | 287,600 |
| 5/14 | 3,815 | 3,865 | 3,725 | 3,745 | -65 | -1.7 | 361,500 |
| 5/13 | 3,565 | 3,880 | 3,530 | 3,810 | +235 | +6.6 | 1,604,100 |
| 5/10 | 3,610 | 3,620 | 3,555 | 3,575 | -5 | -0.1 | 170,000 |
| 5/9 | 3,590 | 3,610 | 3,550 | 3,580 | 0 | 0.0 | 89,700 |
| 5/8 | 3,555 | 3,615 | 3,550 | 3,580 | -5 | -0.1 | 103,800 |
| 5/7 | 3,580 | 3,615 | 3,575 | 3,585 | +20 | +0.6 | 84,000 |
| 5/2 | 3,630 | 3,630 | 3,565 | 3,565 | -35 | -1.0 | 111,500 |
| 5/1 | 3,575 | 3,630 | 3,555 | 3,600 | +30 | +0.8 | 176,100 |
| 4/30 | 3,455 | 3,570 | 3,450 | 3,570 | +110 | +3.2 | 215,400 |
| 4/26 | 3,415 | 3,470 | 3,385 | 3,460 | +25 | +0.7 | 134,900 |
| 4/25 | 3,465 | 3,465 | 3,400 | 3,435 | -35 | -1.0 | 141,200 |
| 4/24 | 3,415 | 3,505 | 3,405 | 3,470 | +15 | +0.4 | 248,100 |
| 4/23 | 3,360 | 3,460 | 3,325 | 3,455 | +105 | +3.1 | 250,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて