日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 755 785 746 784 235,700
2014/12/29 752 773 730 765 261,600
2014/12/26 711 750 711 749 283,200
2014/12/25 690 720 681 690 416,500
2014/12/24 704 708 680 682 348,700
2014/12/22 724 735 704 704 263,100
2014/12/19 734 746 729 731 116,500
2014/12/18 743 749 737 739 62,700
2014/12/17 743 743 733 735 61,800
2014/12/16 768 768 736 743 86,400
2014/12/15 785 785 761 767 80,300
2014/12/12 748 786 748 780 108,700
2014/12/11 720 750 719 744 83,600
2014/12/10 725 752 710 720 158,700
2014/12/09 761 761 720 740 136,000
2014/12/08 786 796 757 762 121,800
2014/12/05 790 800 781 792 62,100
2014/12/04 810 829 782 788 95,700
2014/12/03 847 875 813 822 149,400
2014/12/02 849 859 831 843 102,300
2014/12/01 807 847 792 847 141,800
2014/11/28 785 806 773 796 85,700
2014/11/27 797 797 768 770 57,500
2014/11/26 785 799 777 789 49,800
2014/11/25 800 808 775 780 98,500
2014/11/21 745 796 742 794 109,100
2014/11/20 795 796 750 759 80,700
2014/11/19 800 808 772 782 78,300
2014/11/18 742 810 742 789 180,000
2014/11/17 800 809 734 750 355,400
2014/11/14 849 869 830 860 81,100
2014/11/13 864 886 836 857 111,800
2014/11/12 900 915 873 873 73,500
2014/11/11 900 930 895 900 87,200
2014/11/10 900 900 866 900 103,400
2014/11/07 940 949 860 897 317,300
2014/11/06 810 949 810 921 871,600
2014/11/05 755 816 745 799 273,300
2014/11/04 730 744 720 741 164,200
2014/10/31 706 726 691 718 215,900
2014/10/30 736 744 711 720 121,300
2014/10/29 760 765 741 742 63,600
2014/10/28 741 763 731 757 96,100
2014/10/27 768 768 740 742 74,600
2014/10/24 798 798 750 756 106,100
2014/10/23 747 775 742 775 166,900
2014/10/22 777 780 739 742 287,100
2014/10/21 801 804 755 760 234,300
2014/10/20 815 818 800 805 118,000
2014/10/17 805 815 768 791 84,400
2014/10/16 813 816 770 792 172,300
2014/10/15 821 842 818 832 91,400
2014/10/14 812 835 810 820 121,400
2014/10/10 870 895 820 843 244,800
2014/10/09 937 950 895 895 125,800
2014/10/08 921 943 915 937 96,200
2014/10/07 979 986 938 941 215,500
2014/10/06 960 1,025 948 1,001 407,600
2014/10/03 950 960 901 940 334,200
2014/10/02 928 979 922 949 513,300
2014/10/01 1,045 1,045 949 957 324,500
2014/09/30 1,026 1,055 1,025 1,026 224,800
2014/09/29 1,048 1,060 1,032 1,033 135,000
2014/09/26 1,030 1,050 1,021 1,033 139,500
2014/09/25 1,036 1,048 1,024 1,045 147,500
2014/09/24 1,041 1,069 1,010 1,055 235,000
2014/09/22 1,055 1,068 1,051 1,054 97,200
2014/09/19 1,073 1,081 1,052 1,055 115,600
2014/09/18 1,098 1,100 1,062 1,073 199,700
2014/09/17 1,068 1,126 1,053 1,112 360,400
2014/09/16 1,084 1,085 1,059 1,068 100,300
2014/09/12 1,083 1,084 1,056 1,078 95,400
2014/09/11 1,055 1,089 1,047 1,075 144,400
2014/09/10 1,083 1,087 1,045 1,047 145,100
2014/09/09 1,091 1,093 1,053 1,083 172,500
2014/09/08 1,061 1,084 1,042 1,076 315,400
2014/09/05 1,045 1,045 1,020 1,027 106,000
2014/09/04 1,035 1,060 1,021 1,038 207,300
2014/09/03 1,021 1,040 1,014 1,039 99,000
2014/09/02 1,030 1,040 1,014 1,021 145,800
2014/09/01 1,040 1,042 1,025 1,027 100,000
2014/08/29 1,061 1,063 1,025 1,039 156,700
2014/08/28 1,045 1,058 1,035 1,040 134,000
2014/08/27 1,051 1,064 1,033 1,034 134,900
2014/08/26 1,100 1,110 1,050 1,054 406,600
2014/08/25 1,050 1,100 1,050 1,096 483,900
2014/08/22 1,042 1,048 1,032 1,045 162,000
2014/08/21 1,025 1,034 1,013 1,034 147,800
2014/08/20 1,022 1,028 1,012 1,026 144,600
2014/08/19 1,040 1,047 1,015 1,016 175,000
2014/08/18 1,035 1,073 1,026 1,032 152,900
2014/08/15 1,025 1,046 1,016 1,035 192,000
2014/08/14 1,030 1,038 1,010 1,024 216,300
2014/08/13 1,034 1,075 1,010 1,030 610,600
2014/08/12 1,120 1,155 1,084 1,124 618,500
2014/08/11 1,050 1,114 1,030 1,099 446,000
2014/08/08 1,018 1,032 985 1,011 297,500
2014/08/07 1,028 1,080 1,012 1,032 285,200
2014/08/06 1,082 1,092 1,011 1,038 458,700
2014/08/05 1,179 1,212 1,079 1,097 1,456,000
2014/08/04 1,085 1,189 1,080 1,163 1,423,800
2014/08/01 1,041 1,067 1,005 1,039 201,100
2014/07/31 1,101 1,111 1,051 1,070 291,700
2014/07/30 1,070 1,117 1,063 1,087 606,000
2014/07/29 1,061 1,077 1,040 1,065 302,600
2014/07/28 1,025 1,076 1,025 1,065 338,100
2014/07/25 1,025 1,050 1,009 1,009 103,700
2014/07/24 1,025 1,029 1,008 1,010 133,000
2014/07/23 1,010 1,067 1,002 1,023 249,400
2014/07/22 1,025 1,025 999 999 144,000
2014/07/18 970 1,028 952 1,008 275,500
2014/07/17 1,022 1,039 999 1,000 177,200
2014/07/16 1,100 1,102 1,036 1,037 279,900
2014/07/15 1,013 1,075 1,007 1,052 194,600
2014/07/14 1,030 1,041 999 1,019 143,300
2014/07/11 1,005 1,050 1,001 1,035 187,800
2014/07/10 1,065 1,074 1,030 1,035 225,700
2014/07/09 1,105 1,105 1,052 1,064 360,600
2014/07/08 1,116 1,140 1,113 1,124 258,900
2014/07/07 1,102 1,173 1,090 1,120 767,300
2014/07/04 1,123 1,140 1,100 1,107 259,500
2014/07/03 1,119 1,150 1,102 1,111 363,300
2014/07/02 1,149 1,211 1,106 1,125 1,097,500
2014/07/01 1,130 1,143 1,097 1,119 781,100
2014/06/30 1,140 1,195 1,128 1,139 1,485,200
2014/06/27 1,101 1,174 1,061 1,077 1,033,100
2014/06/26 1,063 1,144 1,048 1,120 585,800
2014/06/25 1,051 1,090 1,050 1,052 284,200
2014/06/24 1,054 1,126 1,046 1,078 526,500
2014/06/23 1,046 1,091 1,033 1,044 248,000
2014/06/20 1,089 1,100 1,050 1,055 347,800
2014/06/19 1,160 1,174 1,109 1,109 522,300
2014/06/18 1,076 1,163 1,041 1,158 1,382,200
2014/06/17 1,041 1,136 1,012 1,056 995,300
2014/06/16 1,095 1,172 1,025 1,058 1,027,000
2014/06/13 1,145 1,157 1,100 1,125 1,046,600
2014/06/12 1,230 1,239 1,163 1,183 1,346,900
2014/06/11 1,132 1,257 1,111 1,226 3,329,900
2014/06/10 1,226 1,268 1,150 1,161 5,013,500
2014/06/09 1,024 1,149 1,011 1,149 3,219,000
2014/06/06 1,003 1,030 945 999 617,700
2014/06/05 1,024 1,034 966 997 667,900
2014/06/04 1,080 1,128 1,041 1,050 3,010,300
2014/06/03 1,001 1,015 961 985 564,900
2014/06/02 1,030 1,034 985 1,000 884,200
2014/05/30 1,010 1,072 940 994 4,694,200
2014/05/29 830 958 811 958 3,739,100
2014/05/28 806 834 800 808 494,100
2014/05/27 831 860 803 810 516,200
2014/05/26 830 850 815 834 620,300
2014/05/23 762 815 753 802 620,300
2014/05/22 750 795 733 764 801,500
2014/05/21 688 756 664 742 620,300
2014/05/20 707 738 682 698 379,600
2014/05/19 764 772 665 680 367,100
2014/05/16 770 806 754 770 390,200
2014/05/15 730 830 722 809 1,180,300
2014/05/14 783 799 730 760 521,500
2014/05/13 820 900 769 790 1,636,400
2014/05/13 1 -> 3.00 分割
2014/05/12 2,486 2,506 2,250 2,261 271,300
2014/05/09 2,611 2,685 2,603 2,617 209,400
2014/05/08 2,899 2,939 2,732 2,740 199,300
2014/05/07 2,867 2,965 2,810 2,869 148,000
2014/05/02 2,905 3,035 2,879 2,928 388,000
2014/05/01 2,995 3,055 2,803 2,902 805,401
2014/04/30 3,330 3,365 3,025 3,065 924,301
2014/04/28 3,390 3,665 3,250 3,490 1,988,002
2014/04/25 3,070 3,450 2,965 3,345 1,731,902
2014/04/24 3,190 3,200 3,070 3,075 313,800
2014/04/23 3,320 3,420 3,175 3,220 1,063,301
2014/04/22 3,300 3,475 3,225 3,390 2,818,503
2014/04/21 3,150 3,195 2,952 2,971 372,300
2014/04/18 3,240 3,335 3,100 3,120 663,301
2014/04/17 3,455 3,575 3,210 3,245 1,591,702
2014/04/16 3,420 3,650 3,250 3,515 2,450,802
2014/04/15 3,980 4,060 3,355 3,455 2,090,402
2014/04/14 4,015 4,280 3,735 3,800 5,753,006
2014/04/11 3,200 3,775 3,095 3,775 4,188,704
2014/04/10 3,970 4,330 3,235 3,410 6,882,607
2014/04/09 3,460 4,090 3,415 3,930 7,406,007
2014/04/08 3,275 3,455 2,996 3,390 2,428,602
2014/04/07 3,330 3,530 3,115 3,205 4,774,605
2014/04/04 2,860 3,260 2,817 3,260 6,804,807
2014/04/03 2,519 2,943 2,483 2,760 6,052,706
2014/04/02 2,170 2,443 2,162 2,443 1,857,702
2014/04/01 2,595 2,780 2,048 2,120 2,805,003
2014/03/31 2,001 2,345 1,981 2,345 1,265,101
2014/03/28 1,900 2,069 1,820 1,945 1,146,301
2014/03/27 1,904 2,148 1,616 1,840 2,188,002
2014/03/26 2,412 2,462 1,912 1,912 4,177,504

このページの先頭へ