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 |