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 | 3,880 | 3,190 | 3,350 | -220 | -6.2 | 5,439,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 4,365 | 5,120 | 4,200 | 4,610 | +310 | +7.2 | 5,328,000 |
| 21/10 | 3,875 | 4,330 | 3,515 | 4,300 | +370 | +9.4 | 5,184,000 |
| 21/09 | 3,215 | 4,365 | 3,215 | 3,930 | +705 | +21.9 | 6,031,000 |
| 21/08 | 3,000 | 3,550 | 2,978 | 3,225 | +255 | +8.6 | 5,587,400 |
| 21/07 | 3,045 | 3,165 | 2,829 | 2,970 | -125 | -4.0 | 6,414,100 |
| 21/06 | 1,931 | 3,125 | 1,931 | 3,095 | +1,192 | +62.6 | 9,043,600 |
| 21/05 | 1,892 | 1,955 | 1,830 | 1,903 | +11 | +0.6 | 1,500,900 |
| 21/04 | 1,897 | 2,099 | 1,778 | 1,892 | +10 | +0.5 | 2,100,500 |
| 21/03 | 1,810 | 1,998 | 1,782 | 1,882 | +90 | +5.0 | 3,003,500 |
| 21/02 | 1,683 | 1,821 | 1,683 | 1,792 | +100 | +5.9 | 3,604,400 |
| 21/01 | 1,798 | 1,968 | 1,686 | 1,692 | -89 | -5.0 | 2,627,800 |
| 20/12 | 1,763 | 1,925 | 1,662 | 1,781 | +57 | +3.3 | 2,123,400 |
| 20/11 | 1,621 | 1,915 | 1,621 | 1,724 | +104 | +6.4 | 2,262,000 |
| 20/10 | 1,713 | 1,722 | 1,610 | 1,620 | -93 | -5.4 | 1,779,900 |
| 20/09 | 1,801 | 1,864 | 1,708 | 1,713 | -103 | -5.7 | 2,550,900 |
| 20/08 | 1,695 | 1,979 | 1,668 | 1,816 | +111 | +6.5 | 2,371,300 |
| 20/07 | 1,521 | 1,883 | 1,465 | 1,705 | +219 | +14.7 | 2,707,100 |
| 20/06 | 1,609 | 1,810 | 1,446 | 1,486 | -117 | -7.3 | 2,732,800 |
| 20/05 | 1,427 | 1,614 | 1,325 | 1,603 | +158 | +10.9 | 2,513,300 |
| 20/04 | 1,241 | 1,458 | 1,142 | 1,445 | +175 | +13.8 | 2,601,900 |
| 20/03 | 1,428 | 1,495 | 950 | 1,270 | -205 | -13.9 | 5,910,200 |
| 20/02 | 1,731 | 1,850 | 1,461 | 1,475 | -324 | -18.0 | 4,171,400 |
| 20/01 | 2,017 | 2,137 | 1,754 | 1,799 | -268 | -13.0 | 3,594,800 |
| 19/12 | 1,786 | 2,113 | 1,767 | 2,067 | +279 | +15.6 | 6,180,400 |
| 19/11 | 1,381 | 1,812 | 1,364 | 1,788 | +390 | +27.9 | 6,910,000 |
| 19/10 | 1,432 | 1,469 | 1,320 | 1,398 | -30 | -2.1 | 4,139,000 |
| 19/09 | 1,445 | 1,535 | 1,370 | 1,428 | -25 | -1.7 | 3,165,100 |
| 19/08 | 1,689 | 1,708 | 1,390 | 1,453 | -241 | -14.2 | 3,510,500 |
| 19/07 | 1,914 | 1,917 | 1,598 | 1,694 | -197 | -10.4 | 3,069,400 |
| 19/06 | 1,796 | 1,957 | 1,779 | 1,891 | +58 | +3.2 | 2,093,500 |
▶︎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