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 |
---|---|---|---|---|---|
2019/12/30 | 452 | 476 | 452 | 476 | 23,600 |
2019/12/27 | 457 | 460 | 448 | 450 | 10,500 |
2019/12/26 | 450 | 460 | 439 | 460 | 23,000 |
2019/12/25 | 454 | 454 | 440 | 442 | 6,700 |
2019/12/24 | 447 | 447 | 440 | 440 | 2,000 |
2019/12/23 | 432 | 452 | 432 | 439 | 13,900 |
2019/12/20 | 430 | 432 | 430 | 431 | 1,400 |
2019/12/19 | 430 | 434 | 428 | 431 | 6,400 |
2019/12/18 | 439 | 439 | 432 | 432 | 7,000 |
2019/12/17 | 445 | 446 | 441 | 443 | 1,900 |
2019/12/16 | 445 | 446 | 444 | 446 | 2,000 |
2019/12/13 | 448 | 448 | 431 | 445 | 12,700 |
2019/12/12 | 430 | 449 | 430 | 449 | 17,200 |
2019/12/11 | 431 | 431 | 426 | 430 | 700 |
2019/12/10 | 437 | 437 | 427 | 430 | 3,400 |
2019/12/09 | 435 | 435 | 427 | 428 | 4,700 |
2019/12/06 | 426 | 429 | 426 | 427 | 1,000 |
2019/12/05 | 427 | 432 | 425 | 426 | 6,100 |
2019/12/04 | 425 | 437 | 424 | 427 | 7,800 |
2019/12/03 | 424 | 429 | 424 | 424 | 4,500 |
2019/12/02 | 422 | 429 | 421 | 424 | 6,900 |
2019/11/29 | 428 | 430 | 424 | 426 | 1,600 |
2019/11/28 | 423 | 425 | 421 | 424 | 1,000 |
2019/11/27 | 427 | 427 | 420 | 420 | 1,400 |
2019/11/26 | 430 | 432 | 421 | 425 | 2,800 |
2019/11/25 | 428 | 433 | 428 | 433 | 2,600 |
2019/11/22 | 430 | 430 | 425 | 425 | 2,500 |
2019/11/21 | 429 | 435 | 423 | 431 | 5,000 |
2019/11/20 | 434 | 435 | 429 | 430 | 4,300 |
2019/11/19 | 420 | 428 | 418 | 426 | 6,400 |
2019/11/18 | 414 | 420 | 407 | 420 | 8,600 |
2019/11/15 | 414 | 416 | 413 | 413 | 2,100 |
2019/11/14 | 416 | 421 | 413 | 414 | 11,700 |
2019/11/13 | 415 | 425 | 415 | 421 | 15,100 |
2019/11/12 | 405 | 411 | 405 | 411 | 1,900 |
2019/11/11 | 404 | 409 | 404 | 405 | 1,600 |
2019/11/08 | 410 | 410 | 402 | 404 | 4,200 |
2019/11/07 | 405 | 410 | 404 | 409 | 3,500 |
2019/11/06 | 402 | 405 | 402 | 405 | 1,100 |
2019/11/05 | 411 | 411 | 404 | 406 | 2,100 |
2019/11/01 | 402 | 403 | 402 | 403 | 200 |
2019/10/31 | 410 | 410 | 401 | 407 | 2,700 |
2019/10/30 | 406 | 410 | 405 | 409 | 4,500 |
2019/10/29 | 400 | 404 | 400 | 404 | 3,700 |
2019/10/28 | 407 | 407 | 400 | 400 | 2,100 |
2019/10/25 | 403 | 405 | 400 | 400 | 3,400 |
2019/10/24 | 400 | 400 | 393 | 399 | 4,800 |
2019/10/23 | 394 | 400 | 393 | 395 | 3,900 |
2019/10/21 | 389 | 393 | 389 | 393 | 1,100 |
2019/10/18 | 389 | 389 | 389 | 389 | 900 |
2019/10/17 | 389 | 389 | 388 | 389 | 1,400 |
2019/10/16 | 389 | 389 | 388 | 388 | 200 |
2019/10/15 | 387 | 389 | 387 | 389 | 300 |
2019/10/11 | 394 | 394 | 390 | 391 | 800 |
2019/10/10 | 397 | 397 | 391 | 394 | 1,500 |
2019/10/09 | 394 | 394 | 392 | 392 | 600 |
2019/10/08 | 390 | 400 | 390 | 394 | 4,100 |
2019/10/07 | 389 | 393 | 389 | 393 | 1,000 |
2019/10/04 | 390 | 396 | 390 | 393 | 800 |
2019/10/03 | 385 | 391 | 384 | 388 | 3,200 |
2019/10/02 | 391 | 391 | 386 | 386 | 1,100 |
2019/10/01 | 397 | 397 | 390 | 390 | 4,400 |
2019/09/30 | 409 | 409 | 393 | 396 | 1,800 |
2019/09/27 | 413 | 413 | 390 | 393 | 7,500 |
2019/09/26 | 395 | 437 | 389 | 402 | 35,000 |
2019/09/25 | 393 | 393 | 382 | 384 | 3,200 |
2019/09/24 | 385 | 389 | 380 | 388 | 17,500 |
2019/09/20 | 375 | 381 | 375 | 381 | 600 |
2019/09/19 | 373 | 376 | 373 | 376 | 1,500 |
2019/09/18 | 367 | 371 | 367 | 370 | 2,800 |
2019/09/17 | 374 | 374 | 374 | 374 | 300 |
2019/09/13 | 376 | 376 | 374 | 374 | 800 |
2019/09/12 | 387 | 387 | 373 | 375 | 4,300 |
2019/09/11 | 383 | 383 | 380 | 383 | 2,800 |
2019/09/10 | 378 | 384 | 378 | 384 | 3,000 |
2019/09/09 | 373 | 373 | 372 | 373 | 300 |
2019/09/06 | 372 | 373 | 371 | 373 | 1,800 |
2019/09/05 | 372 | 372 | 369 | 372 | 3,500 |
2019/09/04 | 372 | 372 | 371 | 372 | 1,900 |
2019/09/03 | 376 | 376 | 371 | 374 | 3,100 |
2019/08/30 | 375 | 378 | 375 | 378 | 900 |
2019/08/29 | 384 | 385 | 375 | 375 | 3,800 |
2019/08/28 | 381 | 384 | 381 | 384 | 400 |
2019/08/27 | 379 | 385 | 377 | 385 | 2,700 |
2019/08/26 | 380 | 384 | 379 | 384 | 1,600 |
2019/08/23 | 383 | 386 | 377 | 386 | 4,300 |
2019/08/22 | 376 | 382 | 376 | 377 | 3,200 |
2019/08/21 | 372 | 379 | 372 | 378 | 2,100 |
2019/08/20 | 377 | 377 | 373 | 375 | 1,000 |
2019/08/19 | 371 | 379 | 370 | 373 | 1,100 |
2019/08/16 | 368 | 369 | 368 | 369 | 400 |
2019/08/15 | 373 | 374 | 371 | 371 | 2,300 |
2019/08/14 | 371 | 390 | 366 | 373 | 11,000 |
2019/08/13 | 361 | 369 | 361 | 364 | 600 |
2019/08/09 | 364 | 364 | 361 | 361 | 700 |
2019/08/08 | 371 | 371 | 366 | 366 | 300 |
2019/08/07 | 366 | 375 | 366 | 367 | 2,900 |
2019/08/06 | 360 | 365 | 360 | 365 | 500 |
2019/08/05 | 359 | 362 | 358 | 362 | 800 |
2019/08/02 | 361 | 361 | 360 | 360 | 400 |
2019/08/01 | 362 | 364 | 359 | 362 | 1,500 |
2019/07/31 | 361 | 365 | 361 | 365 | 1,000 |
2019/07/30 | 361 | 366 | 360 | 360 | 2,100 |
2019/07/29 | 375 | 375 | 367 | 367 | 900 |
2019/07/26 | 373 | 373 | 369 | 370 | 1,100 |
2019/07/25 | 375 | 375 | 374 | 374 | 4,000 |
2019/07/24 | 375 | 375 | 372 | 375 | 500 |
2019/07/23 | 375 | 375 | 375 | 375 | 500 |
2019/07/22 | 370 | 375 | 370 | 375 | 3,300 |
2019/07/19 | 364 | 370 | 364 | 370 | 800 |
2019/07/18 | 363 | 366 | 363 | 366 | 1,600 |
2019/07/17 | 365 | 366 | 363 | 364 | 1,000 |
2019/07/16 | 369 | 369 | 364 | 365 | 2,300 |
2019/07/12 | 369 | 370 | 363 | 366 | 3,000 |
2019/07/11 | 365 | 374 | 365 | 374 | 2,700 |
2019/07/10 | 368 | 372 | 366 | 372 | 2,500 |
2019/07/09 | 373 | 373 | 367 | 367 | 2,400 |
2019/07/08 | 372 | 373 | 371 | 373 | 900 |
2019/07/05 | 372 | 372 | 372 | 372 | 400 |
2019/07/04 | 370 | 376 | 370 | 374 | 900 |
2019/07/03 | 371 | 371 | 370 | 370 | 400 |
2019/07/02 | 372 | 372 | 368 | 369 | 700 |
2019/07/01 | 372 | 376 | 370 | 372 | 1,400 |
2019/06/28 | 367 | 368 | 367 | 368 | 600 |
2019/06/27 | 375 | 379 | 368 | 368 | 2,300 |
2019/06/26 | 380 | 380 | 374 | 377 | 1,000 |
2019/06/25 | 384 | 384 | 376 | 380 | 1,700 |
2019/06/24 | 380 | 380 | 378 | 378 | 600 |
2019/06/21 | 380 | 380 | 375 | 375 | 2,800 |
2019/06/20 | 372 | 376 | 372 | 376 | 1,500 |
2019/06/19 | 375 | 377 | 371 | 372 | 1,600 |
2019/06/18 | 375 | 375 | 375 | 375 | 200 |
2019/06/17 | 375 | 375 | 370 | 373 | 800 |
2019/06/14 | 374 | 374 | 371 | 373 | 800 |
2019/06/13 | 366 | 373 | 366 | 372 | 3,000 |
2019/06/12 | 365 | 370 | 365 | 366 | 1,100 |
2019/06/11 | 373 | 373 | 359 | 364 | 1,800 |
2019/06/10 | 374 | 374 | 372 | 372 | 900 |
2019/06/06 | 359 | 359 | 359 | 359 | 100 |
2019/06/05 | 358 | 361 | 358 | 359 | 1,600 |
2019/06/04 | 360 | 360 | 359 | 359 | 1,200 |
2019/06/03 | 365 | 365 | 360 | 360 | 800 |
2019/05/31 | 366 | 366 | 360 | 364 | 1,100 |
2019/05/30 | 368 | 368 | 366 | 366 | 300 |
2019/05/29 | 375 | 377 | 360 | 360 | 1,900 |
2019/05/27 | 379 | 379 | 370 | 375 | 3,900 |
2019/05/24 | 365 | 365 | 364 | 365 | 1,900 |
2019/05/23 | 361 | 365 | 361 | 365 | 800 |
2019/05/22 | 361 | 366 | 359 | 361 | 4,500 |
2019/05/21 | 355 | 357 | 355 | 355 | 2,300 |
2019/05/20 | 354 | 354 | 354 | 354 | 300 |
2019/05/17 | 346 | 350 | 346 | 350 | 2,400 |
2019/05/16 | 347 | 347 | 347 | 347 | 100 |
2019/05/15 | 345 | 347 | 344 | 347 | 2,600 |
2019/05/14 | 350 | 358 | 322 | 344 | 14,900 |
2019/05/13 | 367 | 390 | 350 | 364 | 32,900 |
2019/05/10 | 360 | 361 | 360 | 360 | 1,800 |
2019/05/09 | 356 | 359 | 351 | 355 | 2,000 |
2019/05/08 | 355 | 355 | 355 | 355 | 200 |
2019/05/07 | 361 | 362 | 357 | 357 | 1,000 |
2019/04/26 | 370 | 370 | 358 | 361 | 3,000 |
2019/04/25 | 370 | 373 | 370 | 370 | 1,700 |
2019/04/24 | 361 | 362 | 360 | 362 | 1,300 |
2019/04/23 | 360 | 362 | 358 | 358 | 1,300 |
2019/04/22 | 368 | 368 | 358 | 362 | 2,500 |
2019/04/19 | 353 | 372 | 350 | 371 | 7,300 |
2019/04/18 | 367 | 367 | 352 | 352 | 5,000 |
2019/04/17 | 362 | 375 | 356 | 372 | 14,800 |
2019/04/16 | 369 | 369 | 352 | 363 | 5,600 |
2019/04/15 | 367 | 372 | 367 | 367 | 400 |
2019/04/12 | 386 | 390 | 354 | 366 | 12,200 |
2019/04/11 | 390 | 398 | 380 | 386 | 9,700 |
2019/04/10 | 396 | 399 | 387 | 398 | 18,100 |
2019/04/09 | 394 | 414 | 387 | 395 | 34,800 |
2019/04/08 | 365 | 388 | 365 | 385 | 17,400 |
2019/04/05 | 351 | 375 | 351 | 375 | 3,400 |
2019/04/04 | 356 | 356 | 356 | 356 | 600 |
2019/04/02 | 344 | 351 | 344 | 350 | 3,200 |
2019/04/01 | 356 | 356 | 351 | 351 | 800 |
2019/03/29 | 357 | 357 | 355 | 355 | 400 |
2019/03/27 | 357 | 365 | 355 | 365 | 2,300 |
2019/03/26 | 362 | 362 | 355 | 362 | 1,600 |
2019/03/25 | 362 | 362 | 358 | 362 | 1,500 |
2019/03/22 | 361 | 362 | 360 | 360 | 600 |
2019/03/20 | 364 | 365 | 360 | 360 | 800 |
2019/03/19 | 369 | 369 | 368 | 368 | 800 |
2019/03/18 | 368 | 369 | 368 | 369 | 3,200 |
2019/03/15 | 370 | 370 | 368 | 368 | 800 |
2019/03/14 | 365 | 365 | 365 | 365 | 600 |
2019/03/13 | 365 | 365 | 365 | 365 | 100 |
2019/03/12 | 360 | 365 | 360 | 365 | 200 |
2019/03/11 | 360 | 360 | 360 | 360 | 1,200 |
2019/03/08 | 355 | 358 | 355 | 355 | 800 |
2019/03/06 | 364 | 370 | 364 | 366 | 2,300 |
2019/03/05 | 354 | 363 | 352 | 360 | 2,000 |
2019/03/04 | 354 | 355 | 350 | 355 | 1,400 |
2019/03/01 | 350 | 356 | 350 | 350 | 1,700 |
2019/02/28 | 347 | 350 | 347 | 350 | 200 |
2019/02/27 | 341 | 345 | 341 | 345 | 1,700 |
2019/02/26 | 354 | 354 | 340 | 341 | 11,900 |
2019/02/25 | 360 | 360 | 352 | 352 | 1,900 |
2019/02/21 | 352 | 352 | 352 | 352 | 2,900 |
2019/02/20 | 345 | 352 | 345 | 352 | 800 |
2019/02/19 | 354 | 354 | 354 | 354 | 200 |
2019/02/18 | 353 | 353 | 346 | 348 | 3,600 |
2019/02/15 | 350 | 350 | 350 | 350 | 100 |
2019/02/14 | 351 | 355 | 351 | 352 | 900 |
2019/02/13 | 367 | 367 | 351 | 351 | 2,500 |
2019/02/12 | 350 | 377 | 343 | 343 | 7,000 |
2019/02/08 | 345 | 345 | 340 | 342 | 1,300 |
2019/02/07 | 348 | 354 | 346 | 353 | 900 |
2019/02/06 | 341 | 346 | 339 | 342 | 1,700 |
2019/02/05 | 347 | 347 | 346 | 346 | 400 |
2019/02/04 | 352 | 355 | 349 | 349 | 3,400 |
2019/02/01 | 354 | 354 | 349 | 352 | 400 |
2019/01/31 | 354 | 355 | 350 | 354 | 1,200 |
2019/01/30 | 349 | 349 | 349 | 349 | 100 |
2019/01/29 | 360 | 360 | 350 | 356 | 1,700 |
2019/01/28 | 343 | 343 | 343 | 343 | 800 |
2019/01/25 | 343 | 343 | 337 | 340 | 1,100 |
2019/01/24 | 339 | 339 | 339 | 339 | 100 |
2019/01/23 | 339 | 339 | 339 | 339 | 300 |
2019/01/21 | 339 | 339 | 339 | 339 | 100 |
2019/01/18 | 333 | 339 | 333 | 338 | 1,500 |
2019/01/17 | 340 | 340 | 339 | 340 | 800 |
2019/01/15 | 336 | 340 | 336 | 336 | 7,100 |
2019/01/11 | 338 | 338 | 334 | 334 | 900 |
2019/01/10 | 342 | 342 | 338 | 338 | 300 |
2019/01/09 | 340 | 345 | 337 | 345 | 800 |
2019/01/08 | 337 | 343 | 337 | 343 | 2,900 |
2019/01/07 | 320 | 337 | 320 | 337 | 2,600 |
2019/01/04 | 312 | 320 | 309 | 320 | 3,500 |