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 |
---|---|---|---|---|---|
2015/12/30 | 348 | 359 | 347 | 352 | 19,400 |
2015/12/29 | 351 | 354 | 348 | 348 | 20,200 |
2015/12/28 | 360 | 362 | 350 | 351 | 3,400 |
2015/12/25 | 344 | 356 | 341 | 347 | 6,300 |
2015/12/24 | 361 | 361 | 345 | 345 | 6,300 |
2015/12/22 | 360 | 360 | 347 | 347 | 2,700 |
2015/12/21 | 360 | 360 | 350 | 352 | 8,300 |
2015/12/18 | 366 | 366 | 361 | 361 | 2,800 |
2015/12/17 | 359 | 368 | 358 | 368 | 5,600 |
2015/12/16 | 357 | 358 | 354 | 358 | 1,400 |
2015/12/15 | 362 | 362 | 350 | 354 | 7,900 |
2015/12/14 | 370 | 370 | 363 | 364 | 4,500 |
2015/12/11 | 377 | 377 | 366 | 373 | 7,700 |
2015/12/10 | 375 | 380 | 368 | 375 | 14,800 |
2015/12/09 | 367 | 376 | 366 | 376 | 2,000 |
2015/12/08 | 378 | 380 | 366 | 373 | 11,200 |
2015/12/07 | 364 | 375 | 364 | 374 | 10,300 |
2015/12/04 | 355 | 360 | 354 | 360 | 3,200 |
2015/12/03 | 356 | 361 | 356 | 357 | 2,100 |
2015/12/02 | 357 | 360 | 356 | 357 | 800 |
2015/12/01 | 357 | 359 | 355 | 357 | 1,400 |
2015/11/30 | 361 | 361 | 355 | 355 | 3,800 |
2015/11/27 | 362 | 363 | 355 | 355 | 1,700 |
2015/11/26 | 364 | 365 | 357 | 361 | 2,700 |
2015/11/25 | 361 | 361 | 360 | 360 | 800 |
2015/11/24 | 357 | 357 | 351 | 357 | 1,400 |
2015/11/20 | 356 | 357 | 352 | 354 | 1,500 |
2015/11/19 | 352 | 357 | 352 | 354 | 4,200 |
2015/11/18 | 351 | 355 | 351 | 351 | 1,500 |
2015/11/17 | 353 | 353 | 353 | 353 | 300 |
2015/11/16 | 350 | 351 | 345 | 348 | 3,400 |
2015/11/13 | 347 | 350 | 346 | 350 | 1,200 |
2015/11/12 | 351 | 354 | 347 | 349 | 3,300 |
2015/11/11 | 352 | 353 | 352 | 353 | 2,100 |
2015/11/10 | 357 | 357 | 352 | 353 | 3,400 |
2015/11/09 | 352 | 355 | 352 | 354 | 3,000 |
2015/11/06 | 355 | 360 | 347 | 358 | 5,600 |
2015/11/05 | 342 | 360 | 340 | 347 | 12,400 |
2015/11/04 | 345 | 346 | 340 | 342 | 4,100 |
2015/11/02 | 347 | 347 | 340 | 345 | 2,400 |
2015/10/30 | 346 | 346 | 344 | 346 | 1,500 |
2015/10/29 | 346 | 347 | 343 | 343 | 1,500 |
2015/10/28 | 340 | 348 | 340 | 346 | 5,900 |
2015/10/27 | 337 | 342 | 336 | 336 | 5,300 |
2015/10/26 | 343 | 343 | 336 | 339 | 5,000 |
2015/10/23 | 346 | 346 | 334 | 335 | 9,500 |
2015/10/22 | 340 | 348 | 338 | 338 | 2,900 |
2015/10/21 | 340 | 344 | 340 | 341 | 4,100 |
2015/10/20 | 356 | 356 | 343 | 344 | 13,000 |
2015/10/19 | 358 | 363 | 353 | 358 | 5,900 |
2015/10/16 | 362 | 365 | 358 | 358 | 9,000 |
2015/10/15 | 363 | 365 | 362 | 362 | 1,800 |
2015/10/14 | 365 | 365 | 363 | 363 | 2,100 |
2015/10/13 | 373 | 373 | 364 | 364 | 4,700 |
2015/10/09 | 374 | 378 | 368 | 368 | 3,800 |
2015/10/08 | 369 | 380 | 365 | 372 | 3,100 |
2015/10/07 | 364 | 366 | 362 | 364 | 4,400 |
2015/10/06 | 365 | 374 | 360 | 365 | 28,500 |
2015/10/05 | 363 | 368 | 353 | 365 | 12,000 |
2015/10/02 | 354 | 354 | 341 | 347 | 4,100 |
2015/10/01 | 341 | 349 | 339 | 349 | 9,600 |
2015/09/30 | 346 | 346 | 338 | 338 | 7,000 |
2015/09/29 | 363 | 363 | 334 | 340 | 22,700 |
2015/09/28 | 368 | 369 | 353 | 360 | 21,900 |
2015/09/25 | 350 | 399 | 347 | 360 | 118,400 |
2015/09/24 | 353 | 394 | 343 | 344 | 124,000 |
2015/09/18 | 346 | 351 | 340 | 346 | 22,000 |
2015/09/17 | 387 | 387 | 336 | 343 | 93,600 |
2015/09/16 | 378 | 398 | 345 | 389 | 27,800 |
2015/09/15 | 371 | 379 | 351 | 379 | 65,800 |
2015/09/14 | 338 | 411 | 338 | 387 | 319,600 |
2015/09/11 | 324 | 338 | 318 | 331 | 4,200 |
2015/09/10 | 313 | 336 | 312 | 324 | 7,900 |
2015/09/09 | 311 | 323 | 310 | 313 | 4,700 |
2015/09/08 | 317 | 317 | 308 | 308 | 4,900 |
2015/09/07 | 312 | 313 | 312 | 313 | 1,100 |
2015/09/04 | 331 | 331 | 309 | 316 | 11,400 |
2015/09/03 | 328 | 338 | 328 | 331 | 1,900 |
2015/09/02 | 331 | 331 | 325 | 325 | 700 |
2015/09/01 | 334 | 342 | 333 | 334 | 4,700 |
2015/08/31 | 332 | 345 | 330 | 333 | 29,600 |
2015/08/28 | 330 | 348 | 330 | 332 | 1,700 |
2015/08/27 | 317 | 336 | 317 | 325 | 4,200 |
2015/08/26 | 304 | 325 | 302 | 325 | 7,300 |
2015/08/25 | 285 | 310 | 285 | 302 | 26,200 |
2015/08/24 | 335 | 339 | 320 | 325 | 15,000 |
2015/08/21 | 360 | 360 | 350 | 350 | 12,800 |
2015/08/20 | 372 | 372 | 368 | 368 | 2,800 |
2015/08/19 | 372 | 378 | 371 | 372 | 1,300 |
2015/08/18 | 379 | 379 | 371 | 372 | 3,100 |
2015/08/17 | 372 | 379 | 371 | 376 | 5,700 |
2015/08/14 | 374 | 374 | 360 | 372 | 6,300 |
2015/08/13 | 375 | 379 | 366 | 369 | 6,100 |
2015/08/12 | 377 | 377 | 376 | 376 | 400 |
2015/08/11 | 375 | 379 | 375 | 376 | 3,800 |
2015/08/10 | 383 | 384 | 374 | 375 | 4,600 |
2015/08/07 | 378 | 378 | 375 | 375 | 6,700 |
2015/08/06 | 386 | 386 | 378 | 378 | 2,300 |
2015/08/05 | 379 | 382 | 378 | 382 | 3,300 |
2015/08/04 | 385 | 388 | 379 | 379 | 3,100 |
2015/08/03 | 392 | 396 | 385 | 387 | 8,700 |
2015/07/31 | 400 | 401 | 398 | 399 | 5,200 |
2015/07/30 | 409 | 409 | 400 | 400 | 4,800 |
2015/07/29 | 415 | 415 | 396 | 396 | 13,400 |
2015/07/28 | 406 | 413 | 404 | 413 | 4,500 |
2015/07/27 | 414 | 415 | 404 | 408 | 29,000 |
2015/07/24 | 414 | 414 | 408 | 410 | 3,700 |
2015/07/23 | 414 | 415 | 405 | 406 | 2,300 |
2015/07/22 | 400 | 414 | 398 | 414 | 7,400 |
2015/07/21 | 400 | 411 | 400 | 404 | 11,500 |
2015/07/17 | 403 | 409 | 397 | 397 | 2,600 |
2015/07/16 | 397 | 406 | 391 | 395 | 10,400 |
2015/07/15 | 399 | 399 | 389 | 397 | 4,000 |
2015/07/14 | 387 | 397 | 387 | 396 | 6,300 |
2015/07/13 | 386 | 388 | 386 | 386 | 2,800 |
2015/07/10 | 375 | 394 | 375 | 386 | 4,100 |
2015/07/09 | 391 | 392 | 360 | 375 | 19,600 |
2015/07/08 | 399 | 399 | 390 | 391 | 16,300 |
2015/07/07 | 398 | 404 | 398 | 401 | 1,900 |
2015/07/06 | 397 | 405 | 397 | 397 | 3,500 |
2015/07/03 | 401 | 405 | 399 | 400 | 5,000 |
2015/07/02 | 403 | 405 | 401 | 401 | 2,500 |
2015/07/01 | 399 | 410 | 396 | 401 | 7,700 |
2015/06/30 | 399 | 401 | 392 | 396 | 2,200 |
2015/06/29 | 395 | 399 | 384 | 399 | 12,600 |
2015/06/26 | 403 | 422 | 400 | 401 | 30,900 |
2015/06/25 | 397 | 399 | 391 | 395 | 4,900 |
2015/06/24 | 390 | 400 | 388 | 397 | 10,000 |
2015/06/23 | 390 | 392 | 390 | 390 | 1,300 |
2015/06/22 | 386 | 395 | 386 | 390 | 6,100 |
2015/06/19 | 388 | 389 | 384 | 387 | 4,800 |
2015/06/18 | 396 | 396 | 382 | 382 | 16,700 |
2015/06/17 | 405 | 405 | 384 | 390 | 34,700 |
2015/06/16 | 424 | 424 | 400 | 400 | 26,900 |
2015/06/15 | 387 | 447 | 387 | 416 | 160,400 |
2015/06/12 | 389 | 404 | 389 | 391 | 14,000 |
2015/06/11 | 387 | 392 | 385 | 389 | 14,800 |
2015/06/10 | 384 | 390 | 384 | 389 | 3,600 |
2015/06/09 | 387 | 387 | 384 | 385 | 8,900 |
2015/06/08 | 392 | 392 | 388 | 388 | 7,700 |
2015/06/05 | 395 | 395 | 390 | 390 | 1,900 |
2015/06/04 | 393 | 394 | 391 | 391 | 2,900 |
2015/06/03 | 391 | 395 | 388 | 395 | 4,800 |
2015/06/02 | 397 | 397 | 388 | 390 | 9,700 |
2015/06/01 | 392 | 397 | 391 | 392 | 9,200 |
2015/05/29 | 392 | 400 | 392 | 394 | 3,400 |
2015/05/28 | 396 | 404 | 391 | 392 | 10,800 |
2015/05/27 | 417 | 417 | 395 | 395 | 22,500 |
2015/05/26 | 419 | 420 | 401 | 407 | 23,800 |
2015/05/25 | 413 | 413 | 399 | 407 | 22,800 |
2015/05/22 | 401 | 417 | 385 | 413 | 40,200 |
2015/05/21 | 425 | 425 | 400 | 404 | 27,500 |
2015/05/20 | 391 | 420 | 381 | 409 | 55,500 |
2015/05/19 | 368 | 451 | 368 | 393 | 183,600 |
2015/05/18 | 385 | 385 | 362 | 371 | 19,100 |
2015/05/15 | 382 | 382 | 362 | 373 | 33,300 |
2015/05/14 | 397 | 397 | 380 | 386 | 24,500 |
2015/05/13 | 407 | 407 | 389 | 401 | 34,600 |
2015/05/12 | 391 | 407 | 387 | 399 | 123,500 |
2015/05/11 | 432 | 464 | 415 | 447 | 109,900 |
2015/05/08 | 410 | 430 | 406 | 408 | 34,000 |
2015/05/07 | 425 | 425 | 402 | 410 | 64,800 |
2015/05/01 | 432 | 467 | 419 | 430 | 132,300 |
2015/04/30 | 463 | 474 | 427 | 435 | 193,200 |
2015/04/28 | 518 | 538 | 461 | 483 | 306,500 |
2015/04/27 | 540 | 567 | 476 | 525 | 1,463,000 |
2015/04/24 | 471 | 495 | 455 | 495 | 986,800 |
2015/04/23 | 339 | 415 | 339 | 415 | 115,400 |
2015/04/22 | 336 | 342 | 335 | 335 | 10,800 |
2015/04/21 | 337 | 346 | 334 | 340 | 24,600 |
2015/04/20 | 346 | 346 | 330 | 333 | 12,100 |
2015/04/17 | 361 | 370 | 352 | 353 | 12,900 |
2015/04/16 | 368 | 371 | 363 | 363 | 8,200 |
2015/04/15 | 375 | 375 | 359 | 370 | 21,400 |
2015/04/14 | 374 | 377 | 359 | 372 | 48,700 |
2015/04/13 | 340 | 414 | 340 | 388 | 118,000 |
2015/04/10 | 332 | 339 | 323 | 339 | 34,800 |
2015/04/09 | 319 | 340 | 319 | 340 | 24,200 |
2015/04/08 | 320 | 326 | 320 | 326 | 7,400 |
2015/04/07 | 317 | 322 | 317 | 321 | 2,900 |
2015/04/06 | 322 | 324 | 320 | 320 | 4,500 |
2015/04/03 | 318 | 326 | 315 | 321 | 9,300 |
2015/04/02 | 311 | 318 | 311 | 318 | 4,700 |
2015/04/01 | 322 | 324 | 316 | 316 | 5,900 |
2015/03/31 | 324 | 324 | 322 | 322 | 3,200 |
2015/03/30 | 326 | 327 | 324 | 324 | 5,100 |
2015/03/27 | 332 | 332 | 326 | 326 | 7,700 |
2015/03/26 | 332 | 340 | 332 | 340 | 23,200 |
2015/03/25 | 332 | 333 | 330 | 332 | 8,200 |
2015/03/24 | 328 | 332 | 327 | 332 | 12,000 |
2015/03/23 | 328 | 331 | 325 | 329 | 16,900 |
2015/03/20 | 328 | 332 | 324 | 324 | 18,300 |
2015/03/19 | 331 | 332 | 325 | 328 | 10,200 |
2015/03/18 | 338 | 338 | 332 | 334 | 21,200 |
2015/03/17 | 338 | 338 | 335 | 337 | 6,200 |
2015/03/16 | 340 | 340 | 333 | 335 | 7,300 |
2015/03/13 | 331 | 334 | 331 | 333 | 15,300 |
2015/03/12 | 330 | 334 | 330 | 330 | 2,500 |
2015/03/11 | 332 | 335 | 330 | 330 | 3,800 |
2015/03/10 | 339 | 339 | 329 | 329 | 6,200 |
2015/03/09 | 339 | 340 | 339 | 339 | 2,500 |
2015/03/06 | 342 | 342 | 340 | 341 | 11,000 |
2015/03/05 | 335 | 342 | 335 | 342 | 1,600 |
2015/03/04 | 342 | 342 | 335 | 336 | 20,400 |
2015/03/03 | 335 | 344 | 335 | 342 | 32,900 |
2015/03/02 | 333 | 335 | 330 | 333 | 7,500 |
2015/02/27 | 336 | 338 | 335 | 338 | 9,400 |
2015/02/26 | 336 | 337 | 334 | 337 | 4,900 |
2015/02/25 | 335 | 337 | 331 | 337 | 20,500 |
2015/02/24 | 327 | 335 | 325 | 335 | 13,500 |
2015/02/23 | 319 | 333 | 319 | 324 | 18,300 |
2015/02/20 | 317 | 318 | 317 | 318 | 1,500 |
2015/02/19 | 316 | 316 | 310 | 312 | 3,900 |
2015/02/18 | 318 | 318 | 308 | 316 | 4,900 |
2015/02/17 | 317 | 318 | 316 | 318 | 2,000 |
2015/02/16 | 309 | 317 | 309 | 309 | 3,500 |
2015/02/13 | 308 | 309 | 306 | 309 | 4,500 |
2015/02/12 | 314 | 314 | 307 | 308 | 5,500 |
2015/02/10 | 304 | 315 | 303 | 315 | 9,300 |
2015/02/09 | 308 | 308 | 307 | 307 | 800 |
2015/02/06 | 309 | 310 | 309 | 310 | 2,000 |
2015/02/05 | 308 | 310 | 308 | 310 | 1,300 |
2015/02/04 | 308 | 308 | 308 | 308 | 500 |
2015/02/03 | 306 | 306 | 306 | 306 | 5,300 |
2015/02/02 | 304 | 312 | 304 | 312 | 6,400 |
2015/01/30 | 311 | 311 | 306 | 306 | 3,600 |
2015/01/29 | 307 | 311 | 307 | 308 | 1,200 |
2015/01/28 | 309 | 311 | 307 | 307 | 1,900 |
2015/01/27 | 310 | 310 | 310 | 310 | 500 |
2015/01/26 | 311 | 311 | 310 | 310 | 5,300 |
2015/01/23 | 310 | 310 | 308 | 308 | 1,800 |
2015/01/22 | 311 | 311 | 310 | 310 | 200 |
2015/01/21 | 308 | 308 | 308 | 308 | 600 |
2015/01/20 | 311 | 311 | 311 | 311 | 100 |
2015/01/19 | 316 | 316 | 307 | 307 | 1,800 |
2015/01/16 | 318 | 318 | 316 | 318 | 900 |
2015/01/15 | 321 | 321 | 319 | 319 | 3,600 |
2015/01/14 | 321 | 321 | 320 | 321 | 1,900 |
2015/01/13 | 319 | 321 | 319 | 321 | 300 |
2015/01/09 | 322 | 323 | 320 | 320 | 11,600 |
2015/01/08 | 323 | 324 | 320 | 323 | 6,700 |
2015/01/07 | 319 | 329 | 319 | 325 | 15,400 |
2015/01/06 | 321 | 321 | 319 | 320 | 2,500 |
2015/01/05 | 322 | 322 | 315 | 322 | 2,100 |