5,026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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 134,000 |
| 2024/12/19 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 33,100 |
| 2024/12/18 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 24,500 |
| 2024/12/17 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 47,500 |
| 2024/12/16 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 22,600 |
| 2024/12/13 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 42,300 |
| 2024/12/12 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 47,100 |
| 2024/12/11 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 46,600 |
| 2024/12/10 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 32,900 |
| 2024/12/09 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 17,300 |
| 2024/12/06 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 37,200 |
| 2024/12/05 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 25,300 |
| 2024/12/04 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 49,500 |
| 2024/12/03 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 22,200 |
| 2024/12/02 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 25,800 |
| 2024/11/29 | 4,330.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 257,000 |
| 2024/11/28 | 4,335.0 | 4,335.0 | 4,325.0 | 4,330.0 | 4,330.0 | 993,000 |
| 2024/11/27 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 40,800 |
| 2024/11/26 | 4,330.0 | 4,335.0 | 4,330.0 | 4,335.0 | 4,335.0 | 42,900 |
| 2024/11/25 | 4,335.0 | 4,335.0 | 4,330.0 | 4,330.0 | 4,330.0 | 106,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
