！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,455 | 3,570 | 3,450 | 3,570 | +110 | +3.2 | 215,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,275 | 3,505 | 3,240 | 3,460 | +240 | +7.5 | 1,109,600 |
| 4/19 | 3,215 | 3,265 | 3,015 | 3,220 | -20 | -0.6 | 1,513,000 |
| 4/12 | 3,370 | 3,395 | 3,230 | 3,240 | -155 | -4.6 | 910,500 |
| 4/5 | 3,440 | 3,480 | 3,315 | 3,395 | -60 | -1.7 | 2,623,500 |
| 3/29 | 3,480 | 3,515 | 3,390 | 3,455 | -50 | -1.4 | 1,315,600 |
| 3/22 | 3,585 | 3,670 | 3,420 | 3,505 | -85 | -2.4 | 1,267,000 |
| 3/15 | 3,405 | 3,620 | 3,400 | 3,590 | +150 | +4.4 | 1,068,500 |
| 3/8 | 3,410 | 3,485 | 3,355 | 3,440 | +60 | +1.8 | 1,053,300 |
| 3/1 | 3,220 | 3,420 | 3,190 | 3,380 | +170 | +5.3 | 1,582,900 |
| 2/22 | 3,220 | 3,280 | 3,120 | 3,210 | -15 | -0.5 | 765,800 |
| 2/16 | 3,240 | 3,275 | 3,060 | 3,225 | +45 | +1.4 | 1,241,200 |
| 2/9 | 3,430 | 3,510 | 3,175 | 3,180 | -225 | -6.6 | 2,349,100 |
| 2/2 | 3,595 | 3,605 | 3,365 | 3,405 | -175 | -4.9 | 1,336,100 |
| 1/26 | 3,685 | 3,695 | 3,510 | 3,580 | -100 | -2.7 | 1,213,500 |
| 1/19 | 3,880 | 3,895 | 3,650 | 3,680 | -200 | -5.2 | 1,161,900 |
| 1/12 | 3,700 | 3,995 | 3,675 | 3,880 | +235 | +6.5 | 1,475,300 |
| 1/5 | 3,630 | 3,680 | 3,585 | 3,645 | -75 | -2.0 | 445,900 |
| 12/29 | 3,730 | 3,740 | 3,615 | 3,720 | +25 | +0.7 | 605,800 |
| 12/22 | 3,720 | 3,825 | 3,655 | 3,695 | -45 | -1.2 | 803,200 |
| 12/15 | 3,885 | 3,970 | 3,715 | 3,740 | -95 | -2.5 | 1,562,500 |
| 12/8 | 4,210 | 4,240 | 3,815 | 3,835 | -445 | -10.4 | 1,392,500 |
| 12/1 | 4,295 | 4,410 | 4,190 | 4,280 | -40 | -0.9 | 974,700 |
| 11/24 | 4,405 | 4,535 | 4,310 | 4,320 | -80 | -1.8 | 836,300 |
| 11/17 | 4,415 | 4,540 | 4,345 | 4,400 | +30 | +0.7 | 979,000 |
| 11/10 | 4,305 | 4,450 | 3,965 | 4,370 | +135 | +3.2 | 3,623,000 |
| 11/2 | 4,115 | 4,250 | 4,035 | 4,235 | +60 | +1.4 | 1,192,200 |
| 10/27 | 4,285 | 4,370 | 4,105 | 4,175 | -130 | -3.0 | 1,478,000 |
| 10/20 | 4,255 | 4,405 | 4,160 | 4,305 | +65 | +1.5 | 1,470,100 |
| 10/13 | 4,150 | 4,370 | 4,150 | 4,240 | +95 | +2.3 | 1,118,400 |
| 10/6 | 4,300 | 4,400 | 3,960 | 4,145 | -140 | -3.3 | 2,593,800 |
▶︎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