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
1999/12/27 400 400 400 400 2,000
1999/12/24 429 429 400 400 3,000
1999/12/22 380 380 380 380 1,000
1999/12/21 371 400 371 400 3,000
1999/12/17 380 390 380 390 2,000
1999/12/09 375 380 375 380 4,000
1999/12/06 389 389 380 380 4,000
1999/11/25 399 399 399 399 1,000
1999/11/22 400 400 398 398 2,000
1999/11/19 370 370 370 370 1,000
1999/11/12 352 352 352 352 1,000
1999/11/11 385 385 385 385 2,000
1999/11/10 390 390 385 385 3,000
1999/11/01 396 396 396 396 1,000
1999/10/28 401 401 400 400 2,000
1999/10/25 401 401 400 400 5,000
1999/10/20 400 400 400 400 3,000
1999/10/19 396 405 396 405 6,000
1999/10/18 390 396 390 396 3,000
1999/10/15 430 446 430 440 8,000
1999/10/14 450 500 450 500 42,000
1999/10/13 400 450 400 450 28,000
1999/10/12 390 400 390 400 7,000
1999/10/08 390 400 390 400 7,000
1999/10/06 370 390 370 390 8,000
1999/10/04 388 388 388 388 1,000
1999/10/01 388 388 388 388 1,000
1999/09/30 395 395 395 395 1,000
1999/09/29 370 370 370 370 1,000
1999/09/28 370 390 360 390 9,000
1999/09/27 370 400 370 400 4,000
1999/09/24 359 370 350 370 9,000
1999/09/22 340 370 340 370 5,000
1999/09/20 340 340 340 340 3,000
1999/09/14 340 340 340 340 1,000
1999/09/13 350 350 350 350 1,000
1999/09/10 360 360 350 350 2,000
1999/09/09 367 367 365 365 2,000
1999/09/02 365 365 365 365 1,000
1999/08/30 355 355 355 355 1,000
1999/08/25 370 370 355 355 6,000
1999/08/20 361 361 361 361 1,000
1999/08/17 370 370 370 370 2,000
1999/08/09 360 360 360 360 1,000
1999/08/06 360 360 360 360 1,000
1999/08/04 360 360 360 360 1,000
1999/08/03 360 360 360 360 1,000
1999/08/02 374 374 370 370 4,000
1999/07/30 370 375 370 375 2,000
1999/07/29 370 370 370 370 1,000
1999/07/28 370 379 370 379 2,000
1999/07/26 381 381 381 381 2,000
1999/07/23 384 384 372 372 8,000
1999/07/22 372 372 372 372 1,000
1999/07/16 379 385 379 385 2,000
1999/07/15 379 379 379 379 1,000
1999/07/14 380 380 380 380 1,000
1999/07/13 385 385 381 381 2,000
1999/07/12 390 390 385 385 3,000
1999/07/09 400 400 395 396 4,000
1999/07/08 400 419 400 404 17,000
1999/07/07 371 399 368 399 17,000
1999/07/06 350 370 350 370 17,000
1999/07/05 365 365 350 350 3,000
1999/07/02 360 360 350 350 3,000
1999/07/01 350 350 350 350 1,000
1999/06/30 370 370 370 370 1,000
1999/06/29 370 370 370 370 4,000
1999/06/28 335 335 335 335 1,000
1999/06/25 326 326 326 326 1,000
1999/06/24 315 320 315 320 2,000
1999/06/23 370 370 370 370 3,000
1999/06/22 370 399 370 370 5,000
1999/06/21 321 350 321 350 10,000
1999/06/18 275 290 275 290 5,000
1999/06/15 280 280 270 270 6,000
1999/06/10 281 281 281 281 1,000
1999/06/08 281 281 281 281 1,000
1999/06/07 280 280 280 280 1,000
1999/06/03 281 281 281 281 1,000
1999/06/02 280 281 280 280 11,000
1999/05/28 265 271 265 271 3,000
1999/05/26 280 280 280 280 1,000
1999/05/25 280 280 280 280 3,000
1999/05/20 260 280 260 280 6,000
1999/05/19 260 260 260 260 1,000
1999/05/17 280 280 280 280 6,000
1999/05/13 285 285 280 280 2,000
1999/05/11 280 280 280 280 1,000
1999/05/10 281 281 280 280 2,000
1999/05/07 300 300 300 300 1,000
1999/05/06 300 300 300 300 4,000
1999/04/30 300 300 300 300 1,000
1999/04/27 310 310 310 310 2,000
1999/04/26 310 310 310 310 3,000
1999/04/23 290 310 290 310 6,000
1999/04/22 299 299 290 290 3,000
1999/04/21 299 299 299 299 1,000
1999/04/20 281 300 281 300 11,000
1999/04/19 286 286 286 286 2,000
1999/04/14 290 295 280 295 4,000
1999/04/12 300 310 300 310 4,000
1999/04/09 255 297 255 287 11,000
1999/04/08 250 260 250 260 3,000
1999/04/06 251 255 250 250 6,000
1999/04/05 260 260 255 255 4,000
1999/04/02 250 250 250 250 2,000
1999/04/01 235 235 235 235 2,000
1999/03/31 235 244 235 244 2,000
1999/03/29 221 235 221 235 3,000
1999/03/25 220 220 215 215 15,000
1999/03/24 220 220 220 220 15,000
1999/03/23 235 235 220 220 3,000
1999/03/19 215 230 215 230 3,000
1999/03/18 215 215 214 214 13,000
1999/03/17 215 215 215 215 10,000
1999/03/09 210 215 210 215 5,000
1999/03/03 210 210 210 210 1,000
1999/03/02 210 210 210 210 2,000
1999/03/01 210 210 210 210 1,000
1999/02/26 190 190 190 190 1,000
1999/02/25 220 220 190 190 8,000
1999/02/23 210 210 210 210 1,000
1999/02/22 205 205 205 205 1,000
1999/02/19 190 190 190 190 5,000
1999/02/18 190 190 190 190 16,000
1999/02/17 190 190 190 190 7,000
1999/02/16 190 190 190 190 17,000
1999/02/15 190 190 190 190 17,000
1999/02/12 190 190 190 190 2,000
1999/02/05 200 200 200 200 3,000
1999/01/26 200 200 200 200 1,000
1999/01/25 200 200 199 199 5,000
1999/01/22 200 200 200 200 1,000
1999/01/19 200 200 200 200 1,000
1999/01/18 200 200 200 200 1,000
1999/01/08 202 202 202 202 1,000
1999/01/06 182 201 182 201 2,000

このページの先頭へ