！決算発表予定日 2024/05/13
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,575 | 3,630 | 3,550 | 3,580 | +10 | +0.3 | 565,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,440 | 3,570 | 3,015 | 3,570 | +115 | +3.3 | 6,372,000 |
| 24/03 | 3,385 | 3,670 | 3,355 | 3,455 | +85 | +2.5 | 4,957,500 |
| 24/02 | 3,380 | 3,510 | 3,060 | 3,370 | -70 | -2.0 | 6,110,600 |
| 24/01 | 3,630 | 3,995 | 3,380 | 3,440 | -280 | -7.5 | 5,208,000 |
| 23/12 | 4,295 | 4,330 | 3,615 | 3,720 | -535 | -12.6 | 4,542,700 |
| 23/11 | 4,230 | 4,540 | 3,965 | 4,255 | +90 | +2.2 | 6,893,500 |
| 23/10 | 4,300 | 4,405 | 3,960 | 4,165 | -120 | -2.8 | 7,193,300 |
| 23/09 | 3,700 | 4,335 | 3,540 | 4,285 | +580 | +15.7 | 9,264,100 |
| 23/08 | 4,075 | 4,170 | 3,485 | 3,705 | -415 | -10.1 | 8,306,800 |
| 23/07 | 4,135 | 4,220 | 3,880 | 4,120 | +35 | +0.9 | 4,942,900 |
| 23/06 | 3,850 | 4,225 | 3,740 | 4,085 | +240 | +6.2 | 5,254,400 |
| 23/05 | 4,350 | 4,450 | 3,755 | 3,845 | -445 | -10.4 | 5,046,700 |
| 23/04 | 4,185 | 4,445 | 3,900 | 4,290 | +150 | +3.6 | 3,199,500 |
| 23/03 | 4,020 | 4,200 | 3,780 | 4,140 | +160 | +4.0 | 4,456,500 |
| 23/02 | 3,640 | 4,145 | 3,535 | 3,980 | +410 | +11.5 | 4,694,400 |
| 23/01 | 3,255 | 3,595 | 3,045 | 3,570 | +340 | +10.5 | 3,235,200 |
| 22/12 | 3,380 | 3,415 | 2,924 | 3,230 | -120 | -3.6 | 3,433,200 |
| 22/11 | 3,630 | 3,790 | 3,255 | 3,350 | -230 | -6.4 | 5,964,200 |
| 22/10 | 3,295 | 3,945 | 3,245 | 3,580 | +255 | +7.7 | 5,052,700 |
| 22/09 | 3,380 | 3,680 | 3,225 | 3,325 | -105 | -3.1 | 4,013,400 |
| 22/08 | 2,840 | 3,765 | 2,840 | 3,430 | +611 | +21.7 | 5,808,500 |
| 22/07 | 3,140 | 3,330 | 2,789 | 2,819 | -321 | -10.2 | 3,719,200 |
| 22/06 | 2,570 | 3,310 | 2,565 | 3,140 | +587 | +23.0 | 6,488,400 |
| 22/05 | 2,517 | 2,703 | 2,046 | 2,553 | +27 | +1.1 | 6,051,700 |
| 22/04 | 3,050 | 3,190 | 2,454 | 2,526 | -569 | -18.4 | 4,120,100 |
| 22/03 | 3,040 | 3,270 | 2,531 | 3,095 | +80 | +2.7 | 6,580,900 |
| 22/02 | 3,650 | 3,785 | 2,804 | 3,015 | -540 | -15.2 | 7,192,100 |
| 22/01 | 4,305 | 4,515 | 3,360 | 3,555 | -680 | -16.1 | 3,759,000 |
| 21/12 | 4,550 | 4,700 | 3,895 | 4,235 | -375 | -8.1 | 3,628,100 |
| 21/11 | 4,365 | 5,120 | 4,200 | 4,610 | +310 | +7.2 | 5,328,000 |
▶︎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