決算new！
2024/05/13 発表
今期経常は8％増で3期連続最高益、前期配当を4円増額・今期は2円増配へ
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,565 | 3,880 | 3,445 | 3,445 | -130 | -3.6 | 2,928,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,050 | 4,335 | 4,040 | 4,285 | +215 | +5.3 | 2,293,300 |
| 9/22 | 3,760 | 4,100 | 3,745 | 4,070 | +335 | +9.0 | 2,243,200 |
| 9/15 | 3,560 | 3,770 | 3,540 | 3,735 | +175 | +4.9 | 1,641,500 |
| 9/8 | 3,630 | 3,725 | 3,540 | 3,560 | -90 | -2.5 | 2,417,800 |
| 9/1 | 3,620 | 3,885 | 3,550 | 3,650 | +40 | +1.1 | 2,501,800 |
| 8/25 | 3,590 | 3,720 | 3,485 | 3,610 | -5 | -0.1 | 1,845,300 |
| 8/18 | 3,890 | 3,995 | 3,530 | 3,615 | -455 | -11.2 | 2,721,400 |
| 8/10 | 3,950 | 4,105 | 3,900 | 4,070 | +120 | +3.0 | 921,000 |
| 8/4 | 4,095 | 4,170 | 3,895 | 3,950 | -115 | -2.8 | 1,341,400 |
| 7/28 | 4,135 | 4,145 | 3,955 | 4,065 | -35 | -0.9 | 770,700 |
| 7/21 | 3,945 | 4,220 | 3,880 | 4,100 | +165 | +4.2 | 1,333,800 |
| 7/14 | 4,030 | 4,150 | 3,910 | 3,935 | -90 | -2.2 | 1,539,900 |
| 7/7 | 4,135 | 4,185 | 4,010 | 4,025 | -60 | -1.5 | 942,700 |
| 6/30 | 4,020 | 4,210 | 3,945 | 4,085 | +55 | +1.4 | 1,170,400 |
| 6/23 | 4,210 | 4,225 | 4,015 | 4,030 | -175 | -4.2 | 944,100 |
| 6/16 | 3,965 | 4,205 | 3,905 | 4,205 | +380 | +9.9 | 1,467,500 |
| 6/9 | 4,025 | 4,060 | 3,740 | 3,825 | -130 | -3.3 | 1,216,200 |
| 6/2 | 3,930 | 3,960 | 3,755 | 3,955 | +110 | +2.9 | 1,415,100 |
| 5/26 | 4,130 | 4,250 | 3,830 | 3,845 | -330 | -7.9 | 1,219,800 |
| 5/19 | 4,385 | 4,450 | 4,020 | 4,175 | -235 | -5.3 | 1,833,600 |
| 5/12 | 4,320 | 4,445 | 4,295 | 4,410 | +70 | +1.6 | 790,100 |
| 5/2 | 4,350 | 4,380 | 4,300 | 4,340 | +50 | +1.2 | 244,300 |
| 4/28 | 4,350 | 4,445 | 4,110 | 4,290 | -35 | -0.8 | 816,700 |
| 4/21 | 4,180 | 4,375 | 4,080 | 4,325 | +180 | +4.3 | 1,121,100 |
| 4/14 | 3,975 | 4,205 | 3,930 | 4,145 | +210 | +5.3 | 628,000 |
| 4/7 | 4,185 | 4,185 | 3,900 | 3,935 | -205 | -5.0 | 633,700 |
| 3/31 | 4,160 | 4,165 | 4,040 | 4,140 | +20 | +0.5 | 733,800 |
| 3/24 | 4,070 | 4,140 | 3,900 | 4,120 | +10 | +0.2 | 889,600 |
▶︎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