4,887円
デサントの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 4,350.0 | 4,360.0 | 4,340.0 | 4,340.0 | 4,340.0 | 211,300 |
| 2024/09/19 | 4,350.0 | 4,380.0 | 4,340.0 | 4,345.0 | 4,345.0 | 302,200 |
| 2024/09/18 | 4,355.0 | 4,360.0 | 4,340.0 | 4,350.0 | 4,350.0 | 235,800 |
| 2024/09/17 | 4,350.0 | 4,355.0 | 4,345.0 | 4,355.0 | 4,355.0 | 125,100 |
| 2024/09/13 | 4,345.0 | 4,350.0 | 4,340.0 | 4,340.0 | 4,340.0 | 106,800 |
| 2024/09/12 | 4,350.0 | 4,350.0 | 4,340.0 | 4,345.0 | 4,345.0 | 110,900 |
| 2024/09/11 | 4,345.0 | 4,350.0 | 4,340.0 | 4,345.0 | 4,345.0 | 188,100 |
| 2024/09/10 | 4,345.0 | 4,355.0 | 4,340.0 | 4,340.0 | 4,340.0 | 262,000 |
| 2024/09/09 | 4,350.0 | 4,350.0 | 4,340.0 | 4,340.0 | 4,340.0 | 548,100 |
| 2024/09/06 | 4,350.0 | 4,355.0 | 4,345.0 | 4,345.0 | 4,345.0 | 163,600 |
| 2024/09/05 | 4,355.0 | 4,355.0 | 4,345.0 | 4,355.0 | 4,355.0 | 221,000 |
| 2024/09/04 | 4,350.0 | 4,360.0 | 4,345.0 | 4,345.0 | 4,345.0 | 283,400 |
| 2024/09/03 | 4,350.0 | 4,355.0 | 4,345.0 | 4,345.0 | 4,345.0 | 94,900 |
| 2024/09/02 | 4,355.0 | 4,360.0 | 4,345.0 | 4,345.0 | 4,345.0 | 154,000 |
| 2024/08/30 | 4,345.0 | 4,370.0 | 4,345.0 | 4,365.0 | 4,365.0 | 280,800 |
| 2024/08/29 | 4,345.0 | 4,350.0 | 4,340.0 | 4,345.0 | 4,345.0 | 106,800 |
| 2024/08/28 | 4,345.0 | 4,350.0 | 4,340.0 | 4,345.0 | 4,345.0 | 421,500 |
| 2024/08/27 | 4,345.0 | 4,350.0 | 4,340.0 | 4,345.0 | 4,345.0 | 130,300 |
| 2024/08/26 | 4,360.0 | 4,365.0 | 4,340.0 | 4,340.0 | 4,340.0 | 363,600 |
| 2024/08/23 | 4,395.0 | 4,395.0 | 4,350.0 | 4,365.0 | 4,365.0 | 254,300 |
デサントの取引履歴を振り返りませんか？
デサントの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
