デルソーレ(2876)の株価時系列情報
デルソーレ(2876)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 395 | 397 | 395 | 396 | 5,100 |
| 2025/06/12 | 401 | 405 | 401 | 402 | 800 |
| 2025/06/11 | 401 | 404 | 401 | 404 | 10,700 |
| 2025/06/10 | 405 | 405 | 398 | 402 | 1,900 |
| 2025/06/09 | 399 | 403 | 399 | 403 | 2,600 |
| 2025/06/06 | 398 | 404 | 398 | 399 | 1,500 |
| 2025/06/05 | 402 | 402 | 399 | 401 | 1,100 |
| 2025/06/04 | 401 | 403 | 399 | 402 | 5,100 |
| 2025/06/03 | 406 | 406 | 401 | 403 | 500 |
| 2025/06/02 | 404 | 404 | 400 | 403 | 3,200 |
| 2025/05/30 | 403 | 403 | 401 | 403 | 400 |
| 2025/05/29 | 405 | 405 | 403 | 403 | 1,200 |
| 2025/05/28 | 402 | 405 | 401 | 405 | 1,300 |
| 2025/05/27 | 406 | 406 | 401 | 402 | 2,300 |
| 2025/05/26 | 415 | 415 | 407 | 408 | 3,500 |
| 2025/05/23 | 396 | 405 | 396 | 399 | 5,600 |
| 2025/05/22 | 406 | 406 | 394 | 396 | 6,100 |
| 2025/05/21 | 406 | 412 | 405 | 408 | 3,000 |
| 2025/05/20 | 400 | 415 | 400 | 404 | 19,200 |
| 2025/05/19 | 389 | 468 | 389 | 395 | 212,800 |
| 2025/05/16 | 405 | 410 | 388 | 391 | 50,200 |
| 2025/05/15 | 437 | 442 | 405 | 406 | 10,400 |
| 2025/05/14 | 447 | 447 | 438 | 438 | 3,500 |
| 2025/05/13 | 433 | 449 | 425 | 449 | 2,600 |
| 2025/05/12 | 433 | 433 | 433 | 433 | 600 |
| 2025/05/09 | 433 | 434 | 433 | 433 | 1,200 |
| 2025/05/08 | 437 | 440 | 434 | 434 | 3,200 |
| 2025/05/07 | 432 | 474 | 432 | 438 | 63,700 |
| 2025/05/02 | 425 | 448 | 423 | 433 | 19,000 |
| 2025/05/01 | 432 | 432 | 430 | 430 | 200 |
| 2025/04/30 | 422 | 427 | 422 | 427 | 3,200 |
| 2025/04/28 | 423 | 428 | 421 | 428 | 2,500 |
| 2025/04/25 | 446 | 446 | 421 | 421 | 3,900 |
| 2025/04/24 | 432 | 432 | 428 | 430 | 2,700 |
| 2025/04/23 | 419 | 433 | 419 | 432 | 2,400 |
| 2025/04/22 | 420 | 420 | 418 | 420 | 1,400 |
| 2025/04/21 | 416 | 421 | 415 | 420 | 1,600 |
| 2025/04/18 | 420 | 420 | 416 | 419 | 600 |
| 2025/04/17 | 422 | 422 | 417 | 417 | 2,100 |
| 2025/04/16 | 424 | 469 | 423 | 424 | 62,800 |
| 2025/04/15 | 425 | 425 | 419 | 419 | 900 |
| 2025/04/14 | 427 | 430 | 413 | 427 | 3,400 |
| 2025/04/11 | 406 | 438 | 400 | 429 | 7,300 |
| 2025/04/10 | 411 | 411 | 407 | 407 | 1,200 |
| 2025/04/09 | 392 | 392 | 376 | 387 | 4,200 |
| 2025/04/08 | 404 | 407 | 380 | 400 | 23,100 |
| 2025/04/07 | 400 | 403 | 370 | 380 | 9,900 |
| 2025/04/04 | 426 | 430 | 402 | 406 | 11,000 |
| 2025/04/03 | 437 | 442 | 433 | 433 | 1,500 |
| 2025/04/02 | 443 | 445 | 443 | 445 | 11,500 |
| 2025/04/01 | 440 | 443 | 440 | 443 | 800 |
| 2025/03/31 | 440 | 440 | 438 | 440 | 900 |
| 2025/03/28 | 444 | 445 | 440 | 440 | 1,700 |
| 2025/03/26 | 459 | 459 | 451 | 455 | 1,700 |
| 2025/03/25 | 455 | 459 | 445 | 459 | 8,900 |
| 2025/03/24 | 456 | 456 | 455 | 455 | 400 |
| 2025/03/21 | 445 | 458 | 445 | 458 | 2,900 |
| 2025/03/19 | 444 | 445 | 444 | 445 | 4,800 |
| 2025/03/18 | 447 | 447 | 444 | 444 | 3,600 |
| 2025/03/17 | 442 | 444 | 442 | 442 | 1,500 |
| 2025/03/14 | 442 | 442 | 442 | 442 | 600 |
| 2025/03/13 | 450 | 452 | 442 | 442 | 1,800 |
| 2025/03/12 | 445 | 461 | 445 | 452 | 3,700 |
| 2025/03/11 | 443 | 445 | 443 | 445 | 2,800 |
| 2025/03/10 | 445 | 445 | 443 | 443 | 500 |
| 2025/03/07 | 446 | 448 | 446 | 448 | 700 |
| 2025/03/06 | 444 | 450 | 444 | 446 | 3,100 |
| 2025/03/05 | 446 | 446 | 442 | 444 | 600 |
| 2025/03/04 | 440 | 449 | 440 | 446 | 2,200 |
| 2025/03/03 | 441 | 444 | 441 | 441 | 2,200 |
| 2025/02/28 | 449 | 452 | 442 | 442 | 12,700 |
| 2025/02/27 | 448 | 458 | 447 | 449 | 8,900 |
| 2025/02/26 | 437 | 447 | 437 | 447 | 7,700 |
| 2025/02/25 | 436 | 437 | 436 | 437 | 1,200 |
| 2025/02/21 | 427 | 437 | 427 | 434 | 3,000 |
| 2025/02/20 | 426 | 430 | 425 | 430 | 2,100 |
| 2025/02/19 | 433 | 439 | 426 | 427 | 8,200 |
| 2025/02/18 | 432 | 433 | 431 | 432 | 4,900 |
| 2025/02/17 | 446 | 446 | 429 | 435 | 9,700 |
| 2025/02/14 | 446 | 455 | 446 | 448 | 9,700 |
| 2025/02/13 | 448 | 458 | 448 | 456 | 2,200 |
| 2025/02/12 | 450 | 458 | 447 | 450 | 3,900 |
| 2025/02/10 | 446 | 453 | 445 | 453 | 1,200 |
| 2025/02/07 | 446 | 454 | 444 | 454 | 2,500 |
| 2025/02/06 | 451 | 453 | 449 | 449 | 2,100 |
| 2025/02/05 | 443 | 445 | 443 | 445 | 1,100 |
| 2025/02/04 | 442 | 445 | 442 | 445 | 500 |
| 2025/02/03 | 441 | 441 | 440 | 440 | 600 |
| 2025/01/31 | 446 | 449 | 446 | 446 | 2,800 |
| 2025/01/30 | 449 | 449 | 449 | 449 | 400 |
| 2025/01/29 | 440 | 447 | 440 | 447 | 1,400 |
| 2025/01/28 | 439 | 445 | 439 | 444 | 1,700 |
| 2025/01/27 | 445 | 445 | 443 | 443 | 800 |
| 2025/01/24 | 442 | 442 | 441 | 441 | 1,300 |
| 2025/01/23 | 434 | 440 | 433 | 439 | 1,700 |
| 2025/01/22 | 438 | 438 | 430 | 434 | 3,400 |
| 2025/01/21 | 437 | 438 | 435 | 438 | 1,400 |
| 2025/01/20 | 438 | 438 | 438 | 438 | 200 |
| 2025/01/17 | 440 | 448 | 438 | 438 | 900 |
| 2025/01/16 | 445 | 446 | 440 | 440 | 500 |
| 2025/01/15 | 449 | 449 | 441 | 447 | 800 |
| 2025/01/14 | 441 | 449 | 440 | 449 | 500 |
| 2025/01/10 | 440 | 443 | 439 | 440 | 1,400 |
| 2025/01/09 | 441 | 441 | 440 | 441 | 1,200 |
| 2025/01/08 | 449 | 449 | 440 | 440 | 2,300 |
| 2025/01/07 | 445 | 449 | 445 | 449 | 400 |
| 2025/01/06 | 447 | 447 | 440 | 440 | 2,800 |
| 2024/12/30 | 441 | 445 | 441 | 441 | 1,400 |
| 2024/12/27 | 451 | 451 | 441 | 441 | 1,800 |
| 2024/12/26 | 430 | 437 | 430 | 435 | 2,400 |
| 2024/12/25 | 439 | 439 | 432 | 432 | 5,900 |
| 2024/12/24 | 442 | 444 | 442 | 442 | 800 |
| 2024/12/23 | 444 | 446 | 442 | 445 | 3,000 |
| 2024/12/20 | 450 | 450 | 445 | 445 | 200 |
| 2024/12/19 | 450 | 450 | 442 | 442 | 1,200 |
| 2024/12/18 | 443 | 448 | 440 | 448 | 900 |
| 2024/12/17 | 447 | 448 | 444 | 444 | 1,600 |
| 2024/12/16 | 441 | 450 | 441 | 450 | 4,200 |
| 2024/12/13 | 445 | 445 | 441 | 441 | 2,200 |
| 2024/12/12 | 449 | 450 | 444 | 444 | 3,100 |
| 2024/12/11 | 448 | 450 | 445 | 450 | 1,000 |
| 2024/12/10 | 450 | 450 | 445 | 445 | 1,400 |
| 2024/12/09 | 442 | 447 | 441 | 447 | 1,600 |
| 2024/12/06 | 436 | 447 | 436 | 442 | 2,100 |
| 2024/12/05 | 433 | 435 | 433 | 434 | 2,800 |
| 2024/12/04 | 442 | 442 | 432 | 433 | 6,500 |
| 2024/12/03 | 451 | 451 | 442 | 442 | 2,200 |
| 2024/12/02 | 440 | 450 | 437 | 450 | 1,600 |
| 2024/11/29 | 438 | 438 | 438 | 438 | 800 |
| 2024/11/28 | 440 | 440 | 437 | 437 | 2,600 |
| 2024/11/27 | 445 | 447 | 438 | 438 | 600 |
| 2024/11/26 | 448 | 448 | 448 | 448 | 900 |
| 2024/11/25 | 448 | 448 | 444 | 445 | 14,200 |
| 2024/11/22 | 444 | 444 | 439 | 441 | 1,600 |
| 2024/11/21 | 448 | 448 | 440 | 440 | 1,000 |
| 2024/11/20 | 445 | 445 | 440 | 441 | 2,300 |
| 2024/11/19 | 449 | 451 | 447 | 447 | 5,200 |
| 2024/11/18 | 453 | 453 | 445 | 450 | 9,000 |
| 2024/11/15 | 418 | 445 | 418 | 445 | 17,100 |
| 2024/11/14 | 431 | 438 | 431 | 438 | 2,200 |
| 2024/11/13 | 435 | 435 | 435 | 435 | 200 |
| 2024/11/12 | 436 | 443 | 434 | 435 | 2,200 |
| 2024/11/11 | 450 | 450 | 440 | 440 | 2,700 |
| 2024/11/08 | 440 | 455 | 438 | 450 | 11,300 |
| 2024/11/07 | 434 | 443 | 432 | 439 | 8,300 |
| 2024/11/06 | 430 | 433 | 430 | 433 | 500 |
| 2024/11/05 | 429 | 431 | 427 | 431 | 800 |
| 2024/11/01 | 430 | 430 | 427 | 428 | 2,400 |
| 2024/10/31 | 427 | 431 | 427 | 430 | 900 |
| 2024/10/30 | 429 | 430 | 425 | 426 | 3,600 |
| 2024/10/29 | 427 | 429 | 425 | 427 | 1,400 |
| 2024/10/28 | 426 | 428 | 425 | 426 | 3,400 |
| 2024/10/25 | 434 | 434 | 427 | 428 | 1,900 |
| 2024/10/24 | 432 | 432 | 430 | 431 | 1,000 |
| 2024/10/23 | 433 | 435 | 432 | 432 | 1,000 |
| 2024/10/22 | 437 | 437 | 432 | 433 | 1,000 |
| 2024/10/21 | 441 | 441 | 435 | 435 | 500 |
| 2024/10/17 | 440 | 440 | 437 | 437 | 300 |
| 2024/10/16 | 440 | 443 | 440 | 443 | 400 |
| 2024/10/15 | 441 | 441 | 441 | 441 | 600 |
| 2024/10/11 | 448 | 448 | 439 | 440 | 1,000 |
| 2024/10/10 | 444 | 447 | 444 | 447 | 500 |
| 2024/10/09 | 444 | 445 | 442 | 442 | 1,100 |
| 2024/10/08 | 447 | 447 | 440 | 441 | 500 |
| 2024/10/07 | 439 | 447 | 439 | 447 | 1,900 |
| 2024/10/04 | 439 | 442 | 437 | 439 | 1,300 |
| 2024/10/03 | 440 | 442 | 439 | 442 | 2,600 |
| 2024/10/02 | 439 | 440 | 435 | 439 | 1,400 |
| 2024/10/01 | 440 | 440 | 436 | 436 | 1,200 |
| 2024/09/30 | 444 | 444 | 436 | 437 | 2,200 |
| 2024/09/27 | 435 | 444 | 435 | 444 | 17,800 |
| 2024/09/26 | 439 | 440 | 433 | 433 | 4,600 |
| 2024/09/25 | 437 | 437 | 430 | 437 | 3,100 |
| 2024/09/24 | 438 | 438 | 433 | 434 | 15,000 |
| 2024/09/20 | 437 | 437 | 433 | 436 | 1,500 |
| 2024/09/19 | 431 | 433 | 424 | 433 | 3,400 |
| 2024/09/18 | 429 | 429 | 428 | 428 | 600 |
| 2024/09/17 | 438 | 438 | 429 | 429 | 6,500 |
| 2024/09/13 | 437 | 438 | 435 | 438 | 600 |
| 2024/09/12 | 433 | 434 | 431 | 434 | 2,100 |
| 2024/09/11 | 440 | 440 | 431 | 433 | 5,600 |
| 2024/09/10 | 440 | 440 | 432 | 440 | 6,800 |
| 2024/09/09 | 430 | 436 | 426 | 436 | 10,700 |
| 2024/09/06 | 440 | 442 | 435 | 436 | 17,600 |
| 2024/09/05 | 435 | 443 | 435 | 438 | 12,200 |
| 2024/09/04 | 439 | 444 | 432 | 435 | 10,700 |
| 2024/09/03 | 444 | 444 | 442 | 442 | 5,900 |
| 2024/09/02 | 443 | 445 | 442 | 444 | 2,800 |
| 2024/08/30 | 438 | 443 | 438 | 441 | 11,700 |
| 2024/08/29 | 443 | 443 | 438 | 438 | 6,900 |
| 2024/08/28 | 438 | 444 | 436 | 439 | 7,800 |
| 2024/08/27 | 429 | 435 | 427 | 434 | 8,900 |
| 2024/08/26 | 421 | 432 | 421 | 429 | 13,500 |
| 2024/08/23 | 423 | 423 | 416 | 422 | 8,400 |
| 2024/08/22 | 421 | 423 | 419 | 419 | 4,900 |
| 2024/08/21 | 420 | 422 | 417 | 417 | 5,800 |
| 2024/08/20 | 427 | 430 | 418 | 419 | 21,800 |
| 2024/08/19 | 430 | 435 | 423 | 423 | 8,700 |
| 2024/08/16 | 429 | 429 | 423 | 428 | 11,800 |
| 2024/08/15 | 437 | 441 | 421 | 424 | 89,400 |