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
2020/12/30 455 467 455 467 500
2020/12/29 451 459 450 459 900
2020/12/28 468 468 457 459 2,900
2020/12/25 465 465 465 465 800
2020/12/24 467 475 458 465 6,800
2020/12/23 475 475 460 467 4,200
2020/12/22 468 471 465 465 3,300
2020/12/21 487 487 474 476 2,700
2020/12/18 471 475 471 475 600
2020/12/17 470 471 469 471 800
2020/12/16 475 475 469 475 3,600
2020/12/15 468 468 464 467 1,100
2020/12/14 467 468 466 468 1,300
2020/12/11 465 467 465 467 400
2020/12/10 475 475 467 470 3,400
2020/12/09 458 465 458 465 400
2020/12/08 461 469 461 469 600
2020/12/07 467 472 450 453 3,300
2020/12/04 487 487 466 466 2,600
2020/12/03 462 479 462 479 2,400
2020/12/02 465 465 456 465 1,900
2020/12/01 460 466 458 463 2,400
2020/11/30 460 467 456 460 1,500
2020/11/27 454 458 446 455 1,500
2020/11/26 448 460 439 454 6,500
2020/11/25 450 450 434 448 6,000
2020/11/24 432 435 430 430 3,200
2020/11/20 447 447 420 436 10,300
2020/11/19 446 447 441 447 1,300
2020/11/18 448 452 442 444 2,500
2020/11/17 466 466 448 448 5,500
2020/11/16 466 469 439 449 8,100
2020/11/13 478 490 474 490 9,500
2020/11/12 495 495 477 477 3,900
2020/11/11 487 487 483 485 700
2020/11/10 494 494 486 488 3,000
2020/11/09 486 490 472 472 2,100
2020/11/06 474 485 474 484 3,600
2020/11/05 479 479 474 474 300
2020/11/04 476 480 475 479 1,800
2020/11/02 482 482 478 478 700
2020/10/30 476 482 476 476 800
2020/10/29 477 485 477 480 900
2020/10/28 483 485 482 482 600
2020/10/27 495 495 480 491 1,900
2020/10/26 494 496 490 495 2,900
2020/10/23 490 495 484 495 3,600
2020/10/22 494 494 490 490 2,800
2020/10/21 474 499 474 490 4,500
2020/10/20 487 489 482 482 1,500
2020/10/19 490 490 477 479 2,900
2020/10/16 470 470 465 466 1,500
2020/10/15 480 480 471 473 1,700
2020/10/14 487 487 477 477 900
2020/10/13 480 490 480 481 2,800
2020/10/12 488 488 471 480 1,900
2020/10/08 488 489 488 489 700
2020/10/07 495 495 487 487 500
2020/10/06 508 508 495 495 4,400
2020/10/05 495 506 490 500 3,600
2020/10/02 501 501 495 500 11,000
2020/09/30 492 498 492 497 600
2020/09/29 504 504 494 494 800
2020/09/28 508 508 500 500 8,900
2020/09/25 514 514 500 504 4,100
2020/09/24 511 511 509 511 900
2020/09/23 508 515 508 511 3,200
2020/09/17 516 516 503 508 4,800
2020/09/16 509 509 507 507 500
2020/09/15 503 503 500 500 900
2020/09/14 510 510 495 495 6,600
2020/09/11 491 520 488 507 22,600
2020/09/10 490 494 487 492 9,100
2020/09/09 487 491 485 488 12,000
2020/09/08 482 496 477 488 9,200
2020/09/07 475 479 475 477 1,500
2020/09/04 464 475 464 475 2,700
2020/09/03 482 482 460 465 7,200
2020/09/02 473 485 473 482 3,400
2020/09/01 479 480 476 476 1,500
2020/08/31 476 480 470 479 4,900
2020/08/28 485 488 476 476 3,700
2020/08/27 483 485 480 483 3,100
2020/08/26 475 483 475 483 4,900
2020/08/25 486 487 476 482 8,900
2020/08/24 475 488 469 478 9,700
2020/08/21 478 478 467 467 2,400
2020/08/20 470 475 465 465 2,300
2020/08/19 470 473 466 467 3,000
2020/08/18 474 488 466 466 7,500
2020/08/17 466 471 456 465 6,700
2020/08/14 497 505 432 465 38,800
2020/08/13 485 497 482 497 8,700
2020/08/12 485 488 481 481 2,200
2020/08/11 479 482 475 481 2,000
2020/08/07 470 478 457 475 9,600
2020/08/06 483 490 472 472 6,500
2020/08/05 494 494 468 483 4,900
2020/08/04 489 489 464 478 4,000
2020/08/03 468 484 467 482 12,000
2020/07/31 504 504 469 482 10,200
2020/07/30 499 508 491 504 13,000
2020/07/29 499 500 488 500 5,200
2020/07/28 501 505 495 501 3,600
2020/07/27 502 507 502 507 3,300
2020/07/22 510 510 496 502 5,500
2020/07/21 510 510 502 507 3,800
2020/07/20 508 508 490 505 3,100
2020/07/17 512 512 506 508 800
2020/07/16 509 510 500 503 8,100
2020/07/15 512 512 503 510 2,100
2020/07/14 515 516 511 513 2,600
2020/07/13 514 515 510 515 2,200
2020/07/10 503 514 503 511 11,900
2020/07/09 512 513 491 502 9,300
2020/07/08 510 517 505 505 3,000
2020/07/07 505 511 505 507 1,300
2020/07/06 505 506 495 505 4,900
2020/07/03 511 513 500 505 3,100
2020/07/02 507 509 490 505 6,400
2020/07/01 532 532 501 511 8,800
2020/06/30 520 527 519 523 5,900
2020/06/29 538 540 522 530 2,500
2020/06/26 531 544 530 540 11,200
2020/06/25 538 550 529 532 23,100
2020/06/24 529 536 526 528 18,900
2020/06/23 539 540 522 530 10,500
2020/06/22 526 536 519 529 12,200
2020/06/19 540 543 518 526 16,000
2020/06/18 530 541 520 532 15,400
2020/06/17 513 550 513 550 21,300
2020/06/16 492 528 492 510 11,100
2020/06/15 519 520 490 490 24,000
2020/06/12 478 511 478 509 46,400
2020/06/11 519 519 502 504 20,300
2020/06/10 523 523 506 511 12,400
2020/06/09 526 531 512 520 40,800
2020/06/08 511 535 511 535 18,900
2020/06/05 504 513 500 506 14,800
2020/06/04 509 512 500 506 10,700
2020/06/03 507 518 490 494 38,300
2020/06/02 492 497 485 490 31,200
2020/06/01 471 484 465 484 21,500
2020/05/29 463 468 463 464 8,100
2020/05/28 457 467 457 462 14,500
2020/05/27 465 471 458 458 10,100
2020/05/26 466 472 458 465 18,100
2020/05/25 457 465 450 458 24,700
2020/05/22 476 484 458 465 18,900
2020/05/21 475 482 469 477 24,500
2020/05/20 488 493 473 478 16,800
2020/05/19 483 488 473 480 25,100
2020/05/18 485 486 457 480 82,700
2020/05/15 565 575 470 482 118,500
2020/05/14 586 596 555 555 21,500
2020/05/13 566 587 552 576 23,100
2020/05/12 575 582 561 573 28,100
2020/05/11 540 598 540 598 43,100
2020/05/08 566 576 533 542 69,200
2020/05/07 595 616 564 567 49,800
2020/05/01 618 629 583 585 36,900
2020/04/30 645 645 608 629 47,600
2020/04/28 673 673 627 649 69,800
2020/04/27 629 680 615 675 170,700
2020/04/24 569 617 564 600 96,200
2020/04/23 562 576 543 573 74,000
2020/04/22 516 549 515 535 39,800
2020/04/21 519 530 510 523 38,900
2020/04/20 501 523 498 504 22,200
2020/04/17 540 540 488 495 51,200
2020/04/16 504 509 479 499 49,800
2020/04/15 529 546 510 511 36,900
2020/04/14 587 587 540 546 74,400
2020/04/13 550 590 547 589 154,100
2020/04/10 501 571 501 540 210,000
2020/04/09 500 519 476 493 22,900
2020/04/08 463 495 461 495 19,200
2020/04/07 448 486 442 467 35,100
2020/04/06 422 446 422 440 12,700
2020/04/03 445 458 403 422 33,400
2020/04/02 423 436 405 405 14,200
2020/04/01 464 464 440 447 8,000
2020/03/31 483 487 435 480 8,500
2020/03/30 435 473 427 473 12,200
2020/03/27 403 429 400 425 12,700
2020/03/26 405 405 394 403 3,200
2020/03/25 400 405 400 405 2,600
2020/03/24 372 390 372 384 5,300
2020/03/23 362 379 362 371 8,600
2020/03/19 400 400 368 378 3,300
2020/03/18 387 387 372 384 4,800
2020/03/17 383 395 371 387 2,300
2020/03/16 370 391 370 383 3,500
2020/03/13 353 372 351 360 3,600
2020/03/12 408 408 380 381 4,300
2020/03/11 410 423 400 400 3,100
2020/03/10 355 400 355 393 10,800
2020/03/09 402 402 380 384 9,500
2020/03/06 430 433 420 422 4,000
2020/03/05 430 481 430 436 24,900
2020/03/04 419 427 419 423 2,200
2020/03/03 439 440 423 424 6,000
2020/03/02 394 445 394 423 12,100
2020/02/28 407 413 403 410 18,800
2020/02/27 466 468 423 431 31,200
2020/02/26 462 469 456 458 11,700
2020/02/25 473 488 462 478 13,600
2020/02/21 481 492 481 481 7,000
2020/02/20 487 494 480 480 14,700
2020/02/19 480 496 479 489 8,000
2020/02/18 501 501 477 480 17,500
2020/02/17 466 530 466 501 126,000
2020/02/14 451 457 443 455 5,200
2020/02/13 457 457 445 455 2,500
2020/02/12 442 460 440 455 9,200
2020/02/10 440 441 431 441 6,000
2020/02/07 443 443 442 442 400
2020/02/06 433 441 433 441 4,100
2020/02/05 435 438 433 437 1,700
2020/02/04 433 435 429 434 1,600
2020/02/03 431 433 429 431 1,900
2020/01/31 422 435 422 434 2,800
2020/01/30 436 436 411 421 9,400
2020/01/29 462 462 440 441 7,900
2020/01/28 462 462 459 459 1,700
2020/01/27 457 466 457 462 4,400
2020/01/24 468 468 457 457 10,800
2020/01/23 462 462 451 453 6,100
2020/01/22 460 466 459 460 2,100
2020/01/21 462 463 461 463 1,100
2020/01/20 461 467 459 462 1,500
2020/01/17 463 466 460 460 6,000
2020/01/16 471 471 463 464 3,800
2020/01/15 472 473 470 471 3,000
2020/01/14 463 473 461 472 5,000
2020/01/10 472 472 465 465 2,300
2020/01/09 465 468 464 467 1,000
2020/01/08 471 471 461 463 7,300
2020/01/07 464 473 464 471 3,400
2020/01/06 470 477 462 464 9,200

このページの先頭へ