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 |
---|---|---|---|---|---|
2014/12/30 | 322 | 323 | 319 | 323 | 5,100 |
2014/12/29 | 332 | 332 | 318 | 322 | 15,000 |
2014/12/26 | 325 | 335 | 325 | 335 | 3,600 |
2014/12/25 | 325 | 326 | 325 | 326 | 10,200 |
2014/12/24 | 326 | 329 | 325 | 329 | 4,200 |
2014/12/22 | 328 | 330 | 325 | 329 | 61,600 |
2014/12/19 | 322 | 330 | 318 | 330 | 2,600 |
2014/12/18 | 302 | 337 | 302 | 335 | 20,900 |
2014/12/17 | 307 | 318 | 301 | 302 | 15,700 |
2014/12/16 | 317 | 325 | 313 | 315 | 2,800 |
2014/12/15 | 306 | 340 | 304 | 340 | 12,400 |
2014/12/12 | 305 | 305 | 305 | 305 | 1,500 |
2014/12/10 | 304 | 308 | 304 | 308 | 3,400 |
2014/12/09 | 305 | 306 | 305 | 306 | 47,600 |
2014/12/08 | 305 | 305 | 305 | 305 | 100 |
2014/12/05 | 301 | 305 | 301 | 305 | 4,600 |
2014/12/04 | 312 | 312 | 304 | 310 | 3,200 |
2014/12/03 | 313 | 313 | 310 | 312 | 1,900 |
2014/12/02 | 310 | 313 | 310 | 313 | 1,600 |
2014/12/01 | 309 | 309 | 309 | 309 | 1,200 |
2014/11/28 | 305 | 308 | 305 | 307 | 1,500 |
2014/11/27 | 313 | 313 | 305 | 313 | 2,800 |
2014/11/26 | 311 | 313 | 307 | 313 | 5,200 |
2014/11/25 | 299 | 305 | 299 | 305 | 1,600 |
2014/11/21 | 297 | 300 | 290 | 292 | 4,000 |
2014/11/20 | 301 | 302 | 295 | 297 | 4,900 |
2014/11/19 | 305 | 305 | 292 | 297 | 5,100 |
2014/11/18 | 308 | 310 | 296 | 299 | 9,100 |
2014/11/17 | 311 | 311 | 310 | 310 | 1,700 |
2014/11/14 | 313 | 313 | 313 | 313 | 2,000 |
2014/11/13 | 312 | 313 | 312 | 313 | 1,400 |
2014/11/12 | 313 | 314 | 313 | 314 | 4,000 |
2014/11/11 | 315 | 315 | 313 | 313 | 200 |
2014/11/10 | 318 | 318 | 310 | 310 | 1,300 |
2014/11/07 | 315 | 315 | 315 | 315 | 100 |
2014/11/06 | 314 | 314 | 314 | 314 | 1,700 |
2014/11/05 | 315 | 315 | 314 | 314 | 1,200 |
2014/11/04 | 318 | 318 | 304 | 308 | 2,500 |
2014/10/27 | 330 | 334 | 330 | 334 | 2,000 |
2014/10/24 | 334 | 334 | 334 | 334 | 1,000 |
2014/10/22 | 335 | 335 | 335 | 335 | 1,000 |
2014/10/21 | 340 | 340 | 330 | 330 | 3,000 |
2014/10/20 | 332 | 340 | 332 | 340 | 2,000 |
2014/10/16 | 338 | 348 | 338 | 348 | 2,000 |
2014/10/09 | 348 | 348 | 338 | 348 | 7,000 |
2014/10/08 | 349 | 349 | 348 | 348 | 7,000 |
2014/10/07 | 350 | 351 | 350 | 351 | 4,000 |
2014/10/06 | 351 | 352 | 351 | 351 | 6,000 |
2014/10/03 | 353 | 354 | 350 | 354 | 9,000 |
2014/10/02 | 354 | 354 | 354 | 354 | 4,000 |
2014/10/01 | 355 | 355 | 354 | 354 | 2,000 |
2014/09/30 | 358 | 360 | 358 | 360 | 8,000 |
2014/09/29 | 359 | 360 | 358 | 358 | 25,000 |
2014/09/26 | 353 | 364 | 353 | 358 | 11,000 |
2014/09/25 | 346 | 354 | 346 | 354 | 7,000 |
2014/09/24 | 352 | 353 | 352 | 353 | 7,000 |
2014/09/22 | 349 | 352 | 349 | 352 | 9,000 |
2014/09/19 | 341 | 348 | 341 | 348 | 11,000 |
2014/09/17 | 330 | 341 | 330 | 341 | 7,000 |
2014/09/16 | 315 | 334 | 315 | 334 | 8,000 |
2014/09/10 | 316 | 316 | 315 | 315 | 2,000 |
2014/09/09 | 318 | 318 | 313 | 313 | 4,000 |
2014/09/05 | 314 | 314 | 314 | 314 | 2,000 |
2014/09/04 | 312 | 312 | 310 | 310 | 8,000 |
2014/09/03 | 314 | 314 | 314 | 314 | 2,000 |
2014/08/28 | 325 | 325 | 317 | 317 | 2,000 |
2014/08/26 | 322 | 322 | 321 | 321 | 2,000 |
2014/08/25 | 316 | 317 | 316 | 317 | 2,000 |
2014/08/21 | 308 | 313 | 308 | 313 | 10,000 |
2014/08/19 | 324 | 324 | 324 | 324 | 2,000 |
2014/08/18 | 326 | 327 | 324 | 324 | 5,000 |
2014/08/15 | 339 | 339 | 321 | 330 | 14,000 |
2014/08/11 | 347 | 352 | 347 | 352 | 3,000 |
2014/08/08 | 358 | 358 | 358 | 358 | 2,000 |
2014/08/07 | 355 | 355 | 355 | 355 | 1,000 |
2014/08/05 | 354 | 355 | 354 | 355 | 4,000 |
2014/08/04 | 344 | 352 | 344 | 352 | 2,000 |
2014/08/01 | 344 | 344 | 343 | 344 | 5,000 |
2014/07/31 | 350 | 354 | 350 | 354 | 2,000 |
2014/07/25 | 348 | 350 | 348 | 350 | 4,000 |
2014/07/24 | 348 | 348 | 348 | 348 | 2,000 |
2014/07/23 | 347 | 348 | 347 | 348 | 4,000 |
2014/07/16 | 348 | 348 | 347 | 347 | 5,000 |
2014/07/15 | 348 | 354 | 347 | 354 | 7,000 |
2014/07/10 | 356 | 356 | 356 | 356 | 2,000 |
2014/07/09 | 355 | 356 | 355 | 356 | 7,000 |
2014/07/04 | 356 | 357 | 350 | 357 | 22,000 |
2014/07/02 | 352 | 356 | 352 | 356 | 6,000 |
2014/07/01 | 357 | 358 | 352 | 352 | 7,000 |
2014/06/30 | 355 | 358 | 355 | 358 | 6,000 |
2014/06/27 | 351 | 351 | 351 | 351 | 1,000 |
2014/06/26 | 357 | 357 | 357 | 357 | 2,000 |
2014/06/25 | 349 | 350 | 349 | 350 | 5,000 |
2014/06/24 | 345 | 348 | 345 | 348 | 3,000 |
2014/06/23 | 338 | 339 | 338 | 339 | 2,000 |
2014/06/18 | 333 | 333 | 333 | 333 | 1,000 |
2014/06/17 | 333 | 333 | 333 | 333 | 1,000 |
2014/06/16 | 334 | 334 | 333 | 333 | 2,000 |
2014/06/11 | 340 | 340 | 340 | 340 | 1,000 |
2014/06/10 | 350 | 350 | 350 | 350 | 1,000 |
2014/06/06 | 339 | 350 | 339 | 350 | 5,000 |
2014/05/30 | 327 | 327 | 327 | 327 | 2,000 |
2014/05/29 | 321 | 326 | 320 | 326 | 5,000 |
2014/05/28 | 325 | 325 | 325 | 325 | 12,000 |
2014/05/27 | 325 | 325 | 325 | 325 | 4,000 |
2014/05/26 | 325 | 325 | 325 | 325 | 1,000 |
2014/05/23 | 322 | 330 | 322 | 325 | 5,000 |
2014/05/20 | 318 | 318 | 318 | 318 | 7,000 |
2014/05/19 | 315 | 315 | 315 | 315 | 1,000 |
2014/05/14 | 318 | 318 | 318 | 318 | 5,000 |
2014/05/09 | 316 | 318 | 316 | 318 | 4,000 |
2014/05/08 | 315 | 315 | 315 | 315 | 5,000 |
2014/05/02 | 304 | 310 | 304 | 310 | 8,000 |
2014/04/28 | 304 | 304 | 304 | 304 | 2,000 |
2014/04/25 | 301 | 303 | 301 | 303 | 2,000 |
2014/04/22 | 305 | 308 | 305 | 308 | 9,000 |
2014/04/17 | 300 | 300 | 300 | 300 | 1,000 |
2014/04/09 | 290 | 290 | 290 | 290 | 1,000 |
2014/04/07 | 292 | 292 | 292 | 292 | 1,000 |
2014/04/04 | 300 | 300 | 292 | 292 | 11,000 |
2014/04/03 | 300 | 300 | 300 | 300 | 1,000 |
2014/04/01 | 301 | 301 | 300 | 301 | 64,000 |
2014/03/31 | 303 | 303 | 303 | 303 | 1,000 |
2014/03/28 | 298 | 303 | 298 | 303 | 3,000 |
2014/03/26 | 304 | 304 | 300 | 300 | 3,000 |
2014/03/25 | 305 | 305 | 300 | 301 | 4,000 |
2014/03/24 | 300 | 300 | 300 | 300 | 2,000 |
2014/03/20 | 301 | 301 | 301 | 301 | 3,000 |
2014/03/19 | 301 | 301 | 301 | 301 | 1,000 |
2014/03/17 | 307 | 307 | 307 | 307 | 1,000 |
2014/03/14 | 300 | 302 | 300 | 302 | 12,000 |
2014/03/13 | 304 | 307 | 304 | 307 | 14,000 |
2014/03/11 | 296 | 296 | 296 | 296 | 2,000 |
2014/03/07 | 296 | 296 | 296 | 296 | 1,000 |
2014/02/28 | 296 | 296 | 296 | 296 | 1,000 |
2014/02/26 | 295 | 295 | 295 | 295 | 1,000 |
2014/02/25 | 295 | 295 | 295 | 295 | 1,000 |
2014/02/24 | 297 | 297 | 297 | 297 | 1,000 |
2014/02/21 | 296 | 311 | 295 | 311 | 31,000 |
2014/02/20 | 297 | 297 | 297 | 297 | 1,000 |
2014/02/12 | 298 | 298 | 296 | 296 | 2,000 |
2014/02/10 | 291 | 291 | 291 | 291 | 1,000 |
2014/02/07 | 299 | 299 | 299 | 299 | 1,000 |
2014/02/06 | 304 | 304 | 304 | 304 | 1,000 |
2014/02/04 | 300 | 301 | 267 | 272 | 20,000 |
2014/02/03 | 302 | 302 | 302 | 302 | 6,000 |
2014/01/31 | 303 | 310 | 303 | 310 | 2,000 |
2014/01/30 | 304 | 304 | 304 | 304 | 3,000 |
2014/01/27 | 307 | 307 | 302 | 302 | 10,000 |
2014/01/24 | 313 | 313 | 307 | 307 | 5,000 |
2014/01/22 | 307 | 315 | 307 | 315 | 4,000 |
2014/01/21 | 305 | 313 | 305 | 313 | 2,000 |
2014/01/20 | 310 | 310 | 307 | 307 | 2,000 |
2014/01/17 | 305 | 307 | 305 | 307 | 2,000 |
2014/01/16 | 298 | 299 | 298 | 299 | 7,000 |
2014/01/15 | 299 | 299 | 297 | 298 | 5,000 |
2014/01/10 | 297 | 297 | 297 | 297 | 1,000 |
2014/01/08 | 298 | 298 | 298 | 298 | 5,000 |
2014/01/07 | 297 | 298 | 297 | 298 | 5,000 |
2014/01/06 | 293 | 296 | 293 | 296 | 3,000 |