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) | 3,060 (24/02/15) |
昨年来高値 | 昨年来安値 |
---|---|
4,540 (23/11/15) | 3,045 (23/01/20) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,405 | 3,510 | 3,405 | 3,455 | +55 | +1.6 | 300,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,420 | 3,480 | 3,390 | 3,400 | -70 | -2.0 | 223,700 |
3/27 | 3,400 | 3,505 | 3,390 | 3,470 | +55 | +1.6 | 327,600 |
3/26 | 3,450 | 3,460 | 3,390 | 3,415 | -40 | -1.2 | 244,500 |
3/25 | 3,480 | 3,515 | 3,455 | 3,455 | -50 | -1.4 | 219,000 |
3/22 | 3,530 | 3,530 | 3,465 | 3,505 | +20 | +0.6 | 288,900 |
3/21 | 3,640 | 3,660 | 3,420 | 3,485 | -135 | -3.7 | 635,100 |
3/19 | 3,665 | 3,670 | 3,610 | 3,620 | -20 | -0.6 | 117,900 |
3/18 | 3,585 | 3,660 | 3,550 | 3,640 | +50 | +1.4 | 225,100 |
3/15 | 3,600 | 3,620 | 3,560 | 3,590 | -10 | -0.3 | 213,700 |
3/14 | 3,455 | 3,610 | 3,455 | 3,600 | +150 | +4.4 | 308,600 |
3/13 | 3,495 | 3,520 | 3,430 | 3,450 | -20 | -0.6 | 158,200 |
3/12 | 3,460 | 3,480 | 3,440 | 3,470 | +5 | +0.1 | 171,600 |
3/11 | 3,405 | 3,520 | 3,400 | 3,465 | +25 | +0.7 | 216,400 |
3/8 | 3,450 | 3,485 | 3,435 | 3,440 | -20 | -0.6 | 217,300 |
3/7 | 3,450 | 3,465 | 3,430 | 3,460 | +10 | +0.3 | 158,700 |
3/6 | 3,355 | 3,470 | 3,355 | 3,450 | +60 | +1.8 | 226,300 |
3/5 | 3,365 | 3,420 | 3,360 | 3,390 | +15 | +0.4 | 215,100 |
3/4 | 3,410 | 3,410 | 3,355 | 3,375 | -5 | -0.2 | 235,900 |
3/1 | 3,385 | 3,400 | 3,360 | 3,380 | +10 | +0.3 | 253,100 |
2/29 | 3,350 | 3,420 | 3,325 | 3,370 | +20 | +0.6 | 418,500 |
2/28 | 3,300 | 3,365 | 3,285 | 3,350 | +70 | +2.1 | 394,600 |
2/27 | 3,200 | 3,285 | 3,200 | 3,280 | +80 | +2.5 | 236,400 |
2/26 | 3,220 | 3,240 | 3,190 | 3,200 | -10 | -0.3 | 280,300 |
2/22 | 3,280 | 3,280 | 3,190 | 3,210 | 0 | 0.0 | 183,400 |
2/21 | 3,150 | 3,220 | 3,120 | 3,210 | +15 | +0.5 | 286,500 |
2/20 | 3,195 | 3,200 | 3,145 | 3,195 | -5 | -0.2 | 149,500 |
2/19 | 3,220 | 3,245 | 3,185 | 3,200 | -25 | -0.8 | 146,400 |
2/16 | 3,090 | 3,230 | 3,085 | 3,225 | +140 | +4.5 | 392,300 |
2/15 | 3,170 | 3,170 | 3,060 | 3,085 | -80 | -2.5 | 264,200 |
2/14 | 3,215 | 3,220 | 3,130 | 3,165 | -95 | -2.9 | 305,100 |
▶︎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