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
1993/12/29 2,060 2,060 2,060 2,060 5,000
1993/12/28 2,060 2,060 2,060 2,060 2,000
1993/12/27 2,080 2,080 2,080 2,080 5,000
1993/12/24 2,080 2,090 2,080 2,080 11,000
1993/12/22 2,080 2,080 2,080 2,080 5,000
1993/12/21 2,070 2,070 2,070 2,070 2,000
1993/12/20 2,080 2,080 2,080 2,080 2,000
1993/12/17 2,060 2,080 2,060 2,080 10,000
1993/12/15 2,150 2,150 2,150 2,150 3,000
1993/12/10 2,250 2,250 2,250 2,250 3,000
1993/12/09 2,250 2,250 2,250 2,250 1,000
1993/12/08 2,250 2,250 2,250 2,250 3,000
1993/12/07 2,250 2,250 2,250 2,250 3,000
1993/12/06 2,250 2,250 2,250 2,250 2,000
1993/12/03 2,210 2,210 2,200 2,200 10,000
1993/12/02 2,200 2,200 2,190 2,200 8,000
1993/12/01 2,160 2,160 2,160 2,160 3,000
1993/11/30 2,150 2,150 2,150 2,150 3,000
1993/11/29 2,220 2,220 2,150 2,150 10,000
1993/11/26 2,250 2,250 2,200 2,220 4,000
1993/11/25 2,220 2,220 2,200 2,210 6,000
1993/11/24 2,240 2,240 2,230 2,230 15,000
1993/11/22 2,200 2,240 2,200 2,230 6,000
1993/11/19 2,190 2,190 2,190 2,190 10,000
1993/11/18 2,210 2,210 2,200 2,200 4,000
1993/11/16 2,810 2,810 2,800 2,810 11,000
1993/11/15 2,810 2,810 2,810 2,810 3,000
1993/11/12 2,810 2,810 2,810 2,810 5,000
1993/11/11 2,800 2,810 2,800 2,810 3,000
1993/11/09 2,800 2,830 2,730 2,750 30,000
1993/11/05 2,760 2,860 2,760 2,800 6,000
1993/11/04 2,750 2,750 2,750 2,750 5,000
1993/10/29 2,700 2,700 2,700 2,700 4,000
1993/10/28 2,700 2,700 2,700 2,700 2,000
1993/10/27 2,700 2,700 2,700 2,700 3,000
1993/10/26 2,740 2,740 2,740 2,740 5,000
1993/10/25 2,790 2,790 2,750 2,750 4,000
1993/10/22 2,800 2,800 2,780 2,790 7,000
1993/10/21 2,800 2,800 2,800 2,800 20,000
1993/10/20 2,850 2,850 2,800 2,800 7,000
1993/10/19 2,850 2,850 2,850 2,850 2,000
1993/10/18 2,850 2,850 2,850 2,850 3,000
1993/10/15 2,890 2,890 2,820 2,820 4,000
1993/10/14 2,900 2,900 2,900 2,900 1,000
1993/10/13 2,900 2,900 2,900 2,900 2,000
1993/10/12 2,900 2,900 2,870 2,870 6,000
1993/10/08 2,800 2,860 2,800 2,860 6,000
1993/10/07 2,800 2,800 2,800 2,800 3,000
1993/10/06 2,800 2,800 2,790 2,790 13,000
1993/10/05 2,810 2,810 2,790 2,790 11,000
1993/09/30 2,790 2,790 2,790 2,790 3,000
1993/09/29 2,760 2,760 2,760 2,760 19,000
1993/09/28 2,760 2,760 2,760 2,760 3,000
1993/09/27 2,580 2,760 2,580 2,760 2,000
1993/09/24 2,570 2,580 2,570 2,570 20,000
1993/09/22 2,570 2,570 2,570 2,570 7,000
1993/09/21 2,570 2,570 2,570 2,570 3,000
1993/09/20 2,570 2,570 2,570 2,570 3,000
1993/09/17 2,570 2,590 2,570 2,590 10,000
1993/09/16 2,570 2,570 2,550 2,550 13,000
1993/09/14 2,590 2,590 2,590 2,590 4,000
1993/09/10 2,600 2,600 2,600 2,600 11,000
1993/09/09 2,560 2,570 2,540 2,570 17,000
1993/09/08 2,550 2,550 2,540 2,540 23,000
1993/09/06 2,550 2,550 2,550 2,550 1,000
1993/09/03 2,540 2,540 2,540 2,540 1,000
1993/09/02 2,540 2,540 2,540 2,540 2,000
1993/09/01 2,650 2,650 2,540 2,600 3,000
1993/08/27 2,500 2,540 2,500 2,540 4,000
1993/08/26 2,470 2,470 2,470 2,470 1,000
1993/08/24 2,450 2,450 2,450 2,450 5,000
1993/08/23 2,460 2,460 2,460 2,460 2,000
1993/08/20 2,460 2,460 2,460 2,460 1,000
1993/08/19 2,430 2,430 2,430 2,430 5,000
1993/08/18 2,430 2,430 2,430 2,430 3,000
1993/08/16 2,490 2,490 2,490 2,490 2,000
1993/08/13 2,500 2,500 2,500 2,500 3,000
1993/08/12 2,500 2,500 2,500 2,500 1,000
1993/08/11 2,490 2,500 2,490 2,500 2,000
1993/08/10 2,480 2,490 2,460 2,490 5,000
1993/08/09 2,460 2,460 2,460 2,460 2,000
1993/08/06 2,500 2,500 2,460 2,460 4,000
1993/08/05 2,460 2,500 2,460 2,460 10,000
1993/08/04 2,450 2,480 2,450 2,450 15,000
1993/08/03 2,440 2,440 2,430 2,430 5,000
1993/08/02 2,390 2,400 2,390 2,400 3,000
1993/07/30 2,370 2,400 2,370 2,400 8,000
1993/07/29 2,310 2,360 2,310 2,330 22,000
1993/07/28 2,250 2,250 2,250 2,250 2,000
1993/07/27 2,210 2,250 2,210 2,240 13,000
1993/07/26 2,200 2,240 2,200 2,200 8,000
1993/07/23 2,240 2,240 2,200 2,200 31,000
1993/07/22 2,250 2,250 2,240 2,240 4,000
1993/07/21 2,300 2,300 2,270 2,270 4,000
1993/07/20 2,310 2,310 2,310 2,310 1,000
1993/07/19 2,300 2,330 2,300 2,330 56,000
1993/07/16 2,330 2,330 2,330 2,330 5,000
1993/07/15 2,340 2,340 2,340 2,340 7,000
1993/07/14 2,370 2,370 2,330 2,340 7,000
1993/07/13 2,360 2,380 2,300 2,380 36,000
1993/07/12 2,300 2,350 2,280 2,320 57,000
1993/07/09 2,240 2,250 2,210 2,240 30,000
1993/07/08 2,140 2,210 2,140 2,180 73,000
1993/07/07 2,050 2,110 2,040 2,100 23,000
1993/07/06 2,050 2,060 2,050 2,060 8,000
1993/07/05 2,030 2,030 2,030 2,030 10,000
1993/07/02 2,120 2,120 2,080 2,080 3,000
1993/07/01 2,070 2,120 2,050 2,120 41,000
1993/06/30 2,030 2,090 2,010 2,050 43,000
1993/06/29 2,000 2,070 2,000 2,070 83,000
1993/06/28 1,960 1,980 1,960 1,980 16,000
1993/06/25 1,900 1,960 1,900 1,920 16,000
1993/06/24 1,860 1,900 1,860 1,900 6,000
1993/06/23 1,900 1,900 1,850 1,900 13,000
1993/06/21 1,910 1,910 1,910 1,910 3,000
1993/06/18 1,910 1,910 1,910 1,910 8,000
1993/06/17 1,910 1,910 1,900 1,900 21,000
1993/06/16 1,970 1,970 1,900 1,950 30,000
1993/06/15 1,930 1,950 1,920 1,950 6,000
1993/06/14 1,900 1,970 1,900 1,960 18,000
1993/06/11 1,950 1,950 1,930 1,950 3,000
1993/06/10 1,990 2,000 1,980 1,980 20,000
1993/06/08 1,990 2,000 1,920 2,000 19,000
1993/06/07 1,990 2,070 1,960 2,000 95,000
1993/06/04 1,850 1,950 1,850 1,950 93,000
1993/06/03 1,810 1,850 1,810 1,850 12,000
1993/06/02 1,780 1,830 1,780 1,830 12,000
1993/06/01 1,790 1,790 1,780 1,780 7,000
1993/05/28 1,800 1,800 1,760 1,800 9,000
1993/05/27 1,750 1,750 1,730 1,730 10,000
1993/05/26 1,770 1,770 1,760 1,770 5,000
1993/05/25 1,770 1,770 1,770 1,770 1,000
1993/05/24 1,700 1,800 1,700 1,800 8,000
1993/05/21 1,700 1,700 1,700 1,700 5,000
1993/05/20 1,750 1,750 1,750 1,750 3,000
1993/05/19 1,800 1,800 1,800 1,800 6,000
1993/05/18 1,800 1,810 1,800 1,800 4,000
1993/05/17 1,800 1,800 1,800 1,800 4,000
1993/05/14 1,780 1,780 1,770 1,770 2,000
1993/05/13 1,800 1,850 1,760 1,760 12,000
1993/05/12 1,850 1,850 1,750 1,770 11,000
1993/05/11 1,770 1,850 1,770 1,850 7,000
1993/05/10 1,720 1,760 1,720 1,760 4,000
1993/05/07 1,750 1,750 1,710 1,710 3,000
1993/05/06 1,700 1,720 1,700 1,720 23,000
1993/04/30 1,700 1,750 1,700 1,700 8,000
1993/04/28 1,700 1,700 1,690 1,700 10,000
1993/04/27 1,680 1,710 1,680 1,710 6,000
1993/04/26 1,680 1,680 1,670 1,670 3,000
1993/04/23 1,700 1,700 1,670 1,670 5,000
1993/04/22 1,750 1,750 1,700 1,700 9,000
1993/04/21 1,750 1,750 1,750 1,750 4,000
1993/04/20 1,780 1,790 1,760 1,770 19,000
1993/04/19 1,860 1,860 1,800 1,800 17,000
1993/04/16 1,820 1,850 1,800 1,850 23,000
1993/04/15 1,800 1,850 1,800 1,810 37,000
1993/04/14 1,800 1,820 1,800 1,800 39,000
1993/04/13 1,780 1,810 1,750 1,800 24,000
1993/04/12 1,730 1,790 1,720 1,780 23,000
1993/04/09 1,680 1,800 1,680 1,700 28,000
1993/04/08 1,600 1,670 1,600 1,610 10,000
1993/04/07 1,640 1,640 1,570 1,570 3,000
1993/04/06 1,600 1,600 1,570 1,570 16,000
1993/04/05 1,610 1,610 1,580 1,600 6,000
1993/04/02 1,600 1,610 1,560 1,600 42,000
1993/04/01 1,590 1,600 1,580 1,600 9,000
1993/03/31 1,590 1,650 1,590 1,600 12,000
1993/03/30 1,600 1,600 1,600 1,600 7,000
1993/03/29 1,600 1,600 1,600 1,600 12,000
1993/03/26 1,580 1,610 1,560 1,600 30,000
1993/03/26 1 -> 1.10 分割
1993/03/25 1,650 1,690 1,620 1,620 28,000
1993/03/24 1,720 1,740 1,700 1,700 17,000
1993/03/23 1,710 1,720 1,700 1,720 13,000
1993/03/22 1,760 1,770 1,720 1,720 7,000
1993/03/19 1,710 1,720 1,700 1,700 31,000
1993/03/18 1,650 1,710 1,650 1,710 27,000
1993/03/17 1,660 1,680 1,620 1,640 31,000
1993/03/16 1,570 1,600 1,570 1,600 42,000
1993/03/15 1,520 1,560 1,500 1,550 41,000
1993/03/12 1,650 1,650 1,550 1,550 12,000
1993/03/11 1,650 1,650 1,580 1,650 29,000
1993/03/10 1,740 1,740 1,680 1,680 26,000
1993/03/09 1,740 1,740 1,650 1,680 34,000
1993/03/08 1,760 1,770 1,740 1,740 19,000
1993/03/05 1,760 1,820 1,760 1,760 21,000
1993/03/04 1,860 1,870 1,750 1,750 27,000
1993/03/03 1,810 1,870 1,800 1,870 41,000
1993/03/02 1,710 1,760 1,710 1,760 25,000
1993/03/01 1,810 1,810 1,710 1,710 26,000
1993/02/26 1,860 1,890 1,810 1,830 23,000
1993/02/25 1,930 1,980 1,860 1,860 36,000
1993/02/24 1,960 2,000 1,910 1,930 140,000
1993/02/23 1,970 1,970 1,860 1,870 115,000
1993/02/22 2,060 2,140 1,980 1,990 304,000
1993/02/19 2,100 2,100 2,100 2,100 715,000

このページの先頭へ