ディー・エル・イー(3686)の株価時系列情報
ディー・エル・イー(3686)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 158 | 158 | 149 | 152 | 198,500 |
2024/04/18 | 154 | 158 | 154 | 158 | 48,000 |
2024/04/17 | 155 | 157 | 153 | 155 | 78,900 |
2024/04/16 | 155 | 156 | 154 | 155 | 65,000 |
2024/04/15 | 159 | 159 | 157 | 157 | 62,000 |
2024/04/12 | 160 | 163 | 160 | 161 | 62,200 |
2024/04/11 | 161 | 162 | 157 | 159 | 77,800 |
2024/04/10 | 162 | 166 | 161 | 161 | 179,400 |
2024/04/09 | 160 | 162 | 159 | 162 | 54,300 |
2024/04/08 | 160 | 160 | 156 | 160 | 60,300 |
2024/04/05 | 156 | 157 | 154 | 156 | 127,000 |
2024/04/04 | 158 | 162 | 154 | 157 | 293,700 |
2024/04/03 | 158 | 160 | 153 | 156 | 259,400 |
2024/04/02 | 167 | 167 | 157 | 160 | 416,800 |
2024/04/01 | 176 | 176 | 168 | 169 | 219,100 |
2024/03/29 | 173 | 176 | 172 | 176 | 163,100 |
2024/03/28 | 178 | 179 | 171 | 171 | 234,800 |
2024/03/27 | 177 | 184 | 174 | 177 | 470,500 |
2024/03/26 | 181 | 182 | 175 | 175 | 192,800 |
2024/03/25 | 181 | 183 | 178 | 181 | 214,400 |
2024/03/22 | 186 | 186 | 180 | 182 | 187,200 |
2024/03/21 | 189 | 192 | 185 | 186 | 190,600 |
2024/03/19 | 187 | 189 | 185 | 186 | 188,300 |
2024/03/18 | 183 | 189 | 179 | 186 | 530,400 |
2024/03/15 | 196 | 199 | 188 | 188 | 541,900 |
2024/03/14 | 209 | 212 | 196 | 199 | 1,634,500 |
2024/03/13 | 204 | 206 | 195 | 199 | 672,900 |
2024/03/12 | 219 | 221 | 195 | 199 | 1,935,600 |
2024/03/11 | 211 | 253 | 199 | 227 | 9,693,600 |
2024/03/08 | 200 | 234 | 192 | 205 | 3,089,800 |
2024/03/07 | 192 | 192 | 187 | 189 | 85,300 |
2024/03/06 | 185 | 192 | 185 | 189 | 219,600 |
2024/03/05 | 182 | 186 | 180 | 185 | 74,800 |
2024/03/04 | 182 | 185 | 181 | 184 | 77,700 |
2024/03/01 | 183 | 184 | 180 | 181 | 184,900 |
2024/02/29 | 186 | 187 | 183 | 186 | 91,300 |
2024/02/28 | 188 | 193 | 188 | 188 | 117,800 |
2024/02/27 | 186 | 190 | 185 | 190 | 155,800 |
2024/02/26 | 185 | 188 | 184 | 186 | 90,800 |
2024/02/22 | 185 | 186 | 181 | 184 | 150,900 |
2024/02/21 | 190 | 190 | 184 | 185 | 143,100 |
2024/02/20 | 192 | 195 | 190 | 191 | 135,400 |
2024/02/19 | 185 | 191 | 185 | 189 | 143,700 |
2024/02/16 | 175 | 186 | 175 | 185 | 237,400 |
2024/02/15 | 178 | 179 | 173 | 175 | 140,900 |
2024/02/14 | 180 | 183 | 177 | 179 | 216,200 |
2024/02/13 | 192 | 193 | 179 | 180 | 374,900 |
2024/02/09 | 197 | 203 | 191 | 193 | 713,200 |
2024/02/08 | 187 | 196 | 182 | 192 | 509,400 |
2024/02/07 | 185 | 185 | 180 | 184 | 171,300 |
2024/02/06 | 187 | 188 | 185 | 185 | 163,000 |
2024/02/05 | 182 | 188 | 179 | 188 | 143,900 |
2024/02/02 | 182 | 185 | 181 | 182 | 132,000 |
2024/02/01 | 184 | 187 | 182 | 182 | 143,700 |
2024/01/31 | 190 | 190 | 183 | 187 | 275,300 |
2024/01/30 | 194 | 194 | 189 | 189 | 297,400 |
2024/01/29 | 195 | 196 | 192 | 194 | 142,900 |
2024/01/26 | 198 | 200 | 195 | 195 | 157,600 |
2024/01/25 | 196 | 201 | 196 | 199 | 129,600 |
2024/01/24 | 198 | 203 | 196 | 197 | 124,300 |
2024/01/23 | 198 | 201 | 196 | 198 | 101,600 |
2024/01/22 | 195 | 198 | 191 | 197 | 95,800 |
2024/01/19 | 196 | 196 | 193 | 193 | 88,400 |
2024/01/18 | 193 | 196 | 192 | 194 | 85,700 |
2024/01/17 | 198 | 199 | 193 | 194 | 85,500 |
2024/01/16 | 198 | 203 | 197 | 198 | 70,500 |
2024/01/15 | 196 | 201 | 195 | 198 | 70,000 |
2024/01/12 | 200 | 200 | 193 | 198 | 128,500 |
2024/01/11 | 203 | 203 | 199 | 200 | 81,500 |
2024/01/10 | 201 | 204 | 201 | 202 | 48,200 |
2024/01/09 | 199 | 203 | 199 | 201 | 72,400 |
2024/01/05 | 200 | 200 | 196 | 199 | 146,700 |
2024/01/04 | 195 | 200 | 192 | 199 | 142,000 |
2023/12/29 | 196 | 198 | 194 | 197 | 75,800 |
2023/12/28 | 194 | 200 | 193 | 197 | 164,900 |
2023/12/27 | 188 | 198 | 188 | 196 | 245,900 |
2023/12/26 | 191 | 196 | 190 | 190 | 330,700 |
2023/12/25 | 198 | 199 | 188 | 191 | 498,000 |
2023/12/22 | 204 | 204 | 200 | 202 | 210,600 |
2023/12/21 | 205 | 207 | 203 | 204 | 138,300 |
2023/12/20 | 209 | 212 | 206 | 206 | 134,000 |
2023/12/19 | 205 | 209 | 205 | 209 | 100,400 |
2023/12/18 | 208 | 208 | 204 | 204 | 139,100 |
2023/12/15 | 204 | 209 | 204 | 207 | 141,900 |
2023/12/14 | 206 | 209 | 202 | 202 | 165,300 |
2023/12/13 | 207 | 211 | 205 | 206 | 189,500 |
2023/12/12 | 209 | 210 | 204 | 204 | 278,100 |
2023/12/11 | 219 | 219 | 207 | 207 | 267,200 |
2023/12/08 | 221 | 223 | 216 | 216 | 278,900 |
2023/12/07 | 229 | 231 | 223 | 223 | 95,900 |
2023/12/06 | 224 | 230 | 224 | 230 | 102,800 |
2023/12/05 | 225 | 228 | 222 | 225 | 117,200 |
2023/12/04 | 220 | 225 | 219 | 223 | 146,000 |
2023/12/01 | 224 | 224 | 220 | 221 | 130,600 |
2023/11/30 | 226 | 226 | 222 | 223 | 45,900 |
2023/11/29 | 223 | 227 | 223 | 225 | 105,700 |
2023/11/28 | 225 | 225 | 222 | 224 | 94,200 |
2023/11/27 | 229 | 229 | 224 | 225 | 153,200 |
2023/11/24 | 227 | 230 | 226 | 226 | 102,200 |
2023/11/22 | 227 | 229 | 226 | 228 | 54,900 |
2023/11/21 | 227 | 229 | 226 | 227 | 86,200 |
2023/11/20 | 224 | 229 | 223 | 227 | 158,500 |
2023/11/17 | 225 | 226 | 221 | 223 | 96,100 |
2023/11/16 | 224 | 226 | 222 | 224 | 46,100 |
2023/11/15 | 222 | 226 | 222 | 225 | 101,400 |
2023/11/14 | 224 | 226 | 221 | 222 | 60,100 |
2023/11/13 | 228 | 228 | 223 | 224 | 81,800 |
2023/11/10 | 229 | 230 | 225 | 229 | 140,300 |
2023/11/09 | 231 | 233 | 226 | 233 | 207,900 |
2023/11/08 | 236 | 236 | 229 | 231 | 195,600 |
2023/11/07 | 232 | 235 | 229 | 234 | 81,000 |
2023/11/06 | 228 | 235 | 227 | 233 | 145,700 |
2023/11/02 | 221 | 227 | 221 | 225 | 149,700 |
2023/11/01 | 220 | 223 | 219 | 220 | 109,700 |
2023/10/31 | 219 | 221 | 214 | 220 | 165,600 |
2023/10/30 | 225 | 227 | 217 | 217 | 427,600 |
2023/10/27 | 224 | 229 | 223 | 229 | 102,100 |
2023/10/26 | 226 | 229 | 223 | 225 | 145,100 |
2023/10/25 | 233 | 237 | 230 | 230 | 107,900 |
2023/10/24 | 230 | 235 | 222 | 234 | 289,200 |
2023/10/23 | 232 | 236 | 229 | 230 | 142,000 |
2023/10/20 | 233 | 238 | 233 | 235 | 131,300 |
2023/10/19 | 236 | 240 | 236 | 238 | 85,700 |
2023/10/18 | 240 | 242 | 237 | 239 | 96,900 |
2023/10/17 | 235 | 240 | 235 | 237 | 109,900 |
2023/10/16 | 234 | 236 | 232 | 234 | 127,300 |
2023/10/13 | 240 | 243 | 237 | 237 | 113,500 |
2023/10/12 | 242 | 244 | 239 | 242 | 136,300 |
2023/10/11 | 238 | 244 | 237 | 242 | 116,300 |
2023/10/10 | 240 | 242 | 237 | 238 | 76,200 |
2023/10/06 | 233 | 239 | 231 | 238 | 140,600 |
2023/10/05 | 233 | 234 | 229 | 233 | 142,900 |
2023/10/04 | 232 | 234 | 228 | 230 | 307,700 |
2023/10/03 | 242 | 242 | 235 | 235 | 287,600 |
2023/10/02 | 250 | 252 | 241 | 241 | 295,700 |
2023/09/29 | 250 | 254 | 249 | 252 | 195,500 |
2023/09/28 | 248 | 253 | 246 | 248 | 183,700 |
2023/09/27 | 243 | 249 | 243 | 249 | 143,600 |
2023/09/26 | 250 | 250 | 242 | 243 | 116,700 |
2023/09/25 | 247 | 253 | 246 | 250 | 232,800 |
2023/09/22 | 241 | 249 | 240 | 247 | 242,900 |
2023/09/21 | 250 | 250 | 242 | 242 | 225,000 |
2023/09/20 | 255 | 255 | 249 | 251 | 130,700 |
2023/09/19 | 249 | 253 | 247 | 253 | 167,300 |
2023/09/15 | 254 | 255 | 247 | 250 | 268,300 |
2023/09/14 | 257 | 257 | 252 | 256 | 172,600 |
2023/09/13 | 251 | 254 | 251 | 253 | 150,700 |
2023/09/12 | 244 | 253 | 244 | 252 | 281,300 |
2023/09/11 | 248 | 248 | 242 | 243 | 142,300 |
2023/09/08 | 246 | 248 | 245 | 245 | 128,900 |
2023/09/07 | 248 | 253 | 246 | 248 | 398,400 |
2023/09/06 | 254 | 255 | 251 | 252 | 119,000 |
2023/09/05 | 252 | 258 | 251 | 254 | 157,300 |
2023/09/04 | 255 | 257 | 252 | 253 | 107,600 |
2023/09/01 | 253 | 257 | 251 | 257 | 276,400 |
2023/08/31 | 259 | 261 | 252 | 253 | 316,900 |
2023/08/30 | 267 | 267 | 260 | 261 | 159,900 |
2023/08/29 | 268 | 270 | 263 | 266 | 263,100 |
2023/08/28 | 269 | 270 | 265 | 268 | 260,400 |
2023/08/25 | 260 | 269 | 258 | 265 | 288,900 |
2023/08/24 | 258 | 263 | 258 | 262 | 124,600 |
2023/08/23 | 249 | 260 | 249 | 258 | 279,000 |
2023/08/22 | 254 | 257 | 252 | 253 | 179,200 |
2023/08/21 | 243 | 256 | 243 | 254 | 408,000 |
2023/08/18 | 245 | 245 | 240 | 243 | 230,400 |
2023/08/17 | 244 | 246 | 239 | 245 | 266,700 |
2023/08/16 | 253 | 253 | 246 | 247 | 423,100 |
2023/08/15 | 256 | 259 | 253 | 254 | 272,800 |
2023/08/14 | 262 | 263 | 256 | 258 | 327,800 |
2023/08/10 | 266 | 269 | 263 | 266 | 176,700 |
2023/08/09 | 262 | 270 | 261 | 269 | 367,600 |
2023/08/08 | 263 | 266 | 255 | 261 | 814,300 |
2023/08/07 | 268 | 277 | 264 | 276 | 599,200 |
2023/08/04 | 257 | 271 | 250 | 264 | 1,299,500 |
2023/08/03 | 255 | 256 | 251 | 252 | 322,200 |
2023/08/02 | 255 | 261 | 255 | 256 | 210,600 |
2023/08/01 | 261 | 261 | 256 | 259 | 147,000 |
2023/07/31 | 259 | 262 | 253 | 257 | 278,500 |
2023/07/28 | 255 | 258 | 252 | 254 | 513,700 |
2023/07/27 | 256 | 261 | 255 | 260 | 206,000 |
2023/07/26 | 255 | 258 | 253 | 256 | 168,800 |
2023/07/25 | 252 | 258 | 250 | 255 | 207,600 |
2023/07/24 | 255 | 260 | 252 | 253 | 163,200 |
2023/07/21 | 260 | 260 | 253 | 254 | 288,500 |
2023/07/20 | 259 | 262 | 255 | 262 | 260,600 |
2023/07/19 | 253 | 257 | 253 | 256 | 184,000 |
2023/07/18 | 259 | 259 | 251 | 254 | 376,000 |
2023/07/14 | 260 | 264 | 257 | 258 | 292,200 |
2023/07/13 | 255 | 265 | 252 | 265 | 369,300 |
2023/07/12 | 252 | 257 | 250 | 255 | 571,800 |
2023/07/11 | 259 | 261 | 248 | 252 | 682,500 |
2023/07/10 | 264 | 265 | 253 | 255 | 1,128,500 |
2023/07/07 | 271 | 272 | 264 | 264 | 779,400 |
2023/07/06 | 281 | 284 | 272 | 272 | 810,700 |
2023/07/05 | 282 | 289 | 276 | 283 | 803,700 |
2023/07/04 | 291 | 294 | 284 | 289 | 1,330,600 |
2023/07/03 | 307 | 313 | 298 | 299 | 739,100 |
2023/06/30 | 310 | 312 | 298 | 310 | 1,345,100 |
2023/06/29 | 334 | 336 | 300 | 307 | 3,429,100 |
2023/06/28 | 345 | 348 | 336 | 342 | 695,600 |