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
2021/12/30 532 532 528 528 1,000
2021/12/28 534 534 528 528 400
2021/12/27 540 543 535 535 2,900
2021/12/24 535 535 530 530 900
2021/12/23 528 533 522 527 1,600
2021/12/22 531 531 524 530 11,700
2021/12/21 542 562 542 551 1,500
2021/12/20 528 528 528 528 600
2021/12/17 542 542 538 538 300
2021/12/16 541 542 541 542 500
2021/12/15 547 547 534 541 600
2021/12/14 540 540 540 540 1,000
2021/12/13 542 544 540 540 400
2021/12/10 538 544 538 543 1,700
2021/12/09 534 548 530 531 5,500
2021/12/08 530 610 522 528 24,400
2021/12/07 512 540 512 513 3,600
2021/12/06 512 512 510 510 1,900
2021/12/03 527 527 512 522 600
2021/12/02 538 538 528 537 400
2021/12/01 539 539 529 538 500
2021/11/30 523 539 523 539 300
2021/11/29 521 541 521 540 1,100
2021/11/26 537 537 522 531 1,000
2021/11/25 523 536 521 536 900
2021/11/24 533 533 515 523 2,700
2021/11/22 526 532 526 531 700
2021/11/18 544 544 533 539 500
2021/11/17 551 559 551 551 3,300
2021/11/16 548 548 543 543 1,600
2021/11/15 568 582 532 541 11,200
2021/11/12 515 617 514 568 22,100
2021/11/11 515 517 514 517 600
2021/11/10 510 513 510 513 900
2021/11/09 520 520 510 510 3,600
2021/11/08 520 520 517 517 1,400
2021/11/05 509 510 505 510 3,400
2021/11/01 509 509 509 509 300
2021/10/28 505 509 505 509 200
2021/10/27 512 512 506 506 400
2021/10/26 516 516 511 511 900
2021/10/25 509 509 503 508 1,600
2021/10/22 504 507 502 506 700
2021/10/20 502 504 502 502 400
2021/10/19 505 511 505 507 4,800
2021/10/18 502 502 496 500 1,400
2021/10/15 500 501 500 500 3,100
2021/10/14 500 500 494 500 3,200
2021/10/13 528 528 500 500 8,800
2021/10/12 536 536 516 528 10,100
2021/10/11 530 536 530 536 1,700
2021/10/08 521 522 521 521 400
2021/10/06 520 520 520 520 100
2021/10/04 524 524 510 512 1,400
2021/10/01 539 539 525 525 500
2021/09/30 539 539 539 539 400
2021/09/29 540 558 539 539 22,300
2021/09/28 550 556 540 540 500
2021/09/27 557 560 550 555 2,800
2021/09/24 546 550 545 550 21,800
2021/09/22 535 543 533 538 1,200
2021/09/21 535 535 532 532 1,000
2021/09/17 537 537 536 536 400
2021/09/16 540 542 535 537 1,700
2021/09/15 538 540 538 540 300
2021/09/14 560 560 544 544 5,500
2021/09/13 557 562 536 545 6,500
2021/09/10 574 584 552 557 4,500
2021/09/09 559 575 550 574 5,000
2021/09/08 596 596 579 579 4,600
2021/09/07 550 610 550 579 9,600
2021/09/06 542 543 540 540 1,300
2021/09/03 525 539 525 536 1,100
2021/09/02 532 539 532 539 200
2021/09/01 532 532 531 531 200
2021/08/31 531 531 522 522 1,100
2021/08/30 506 516 506 516 3,000
2021/08/27 531 531 515 516 800
2021/08/26 549 549 531 531 1,900
2021/08/25 551 551 544 546 800
2021/08/24 535 544 535 544 700
2021/08/23 539 539 525 525 1,400
2021/08/20 551 551 535 540 2,900
2021/08/19 610 614 571 571 2,800
2021/08/18 607 607 580 580 3,400
2021/08/17 621 630 606 617 5,300
2021/08/16 609 629 600 600 5,200
2021/08/13 564 643 560 599 25,200
2021/08/12 564 564 546 559 500
2021/08/11 545 564 545 564 800
2021/08/10 570 570 545 545 4,400
2021/08/06 542 572 542 572 2,400
2021/08/05 527 527 526 526 300
2021/08/03 518 520 518 519 400
2021/08/02 532 532 532 532 10,600
2021/07/30 518 518 518 518 100
2021/07/29 520 520 518 518 500
2021/07/28 520 530 520 530 1,600
2021/07/27 530 530 516 516 2,500
2021/07/26 540 540 528 528 2,400
2021/07/21 569 570 525 539 11,000
2021/07/20 560 560 552 560 2,500
2021/07/19 557 563 557 560 1,800
2021/07/16 557 561 554 557 600
2021/07/15 566 566 566 566 200
2021/07/14 565 565 565 565 100
2021/07/13 573 573 569 569 2,300
2021/07/12 568 574 568 570 2,700
2021/07/09 565 565 559 559 1,800
2021/07/08 568 572 560 570 3,200
2021/07/07 569 569 560 568 1,900
2021/07/06 568 568 566 567 1,200
2021/07/05 552 561 550 561 2,400
2021/07/02 552 552 552 552 100
2021/07/01 563 563 552 557 2,800
2021/06/30 552 562 552 562 700
2021/06/29 555 559 552 552 1,200
2021/06/28 553 579 547 555 8,000
2021/06/25 545 545 540 540 2,000
2021/06/24 540 540 532 536 3,100
2021/06/23 526 532 523 531 800
2021/06/22 525 534 525 527 1,600
2021/06/21 530 530 525 525 200
2021/06/18 537 537 530 530 700
2021/06/17 540 540 524 538 3,800
2021/06/16 550 550 536 545 8,300
2021/06/15 536 539 526 539 6,000
2021/06/14 527 527 507 526 19,000
2021/06/11 506 508 498 507 1,900
2021/06/10 509 509 492 506 4,300
2021/06/09 501 502 501 502 1,400
2021/06/08 498 498 495 497 900
2021/06/07 502 502 492 498 600
2021/06/03 490 494 480 486 900
2021/06/02 490 490 490 490 100
2021/06/01 490 494 482 494 1,200
2021/05/31 496 496 496 496 700
2021/05/28 500 507 492 492 1,000
2021/05/27 495 498 495 497 3,700
2021/05/26 489 490 489 490 900
2021/05/25 487 488 487 488 1,500
2021/05/24 484 486 479 486 900
2021/05/21 488 488 475 484 4,000
2021/05/20 483 483 480 482 500
2021/05/19 474 479 474 479 2,900
2021/05/18 474 475 463 475 2,800
2021/05/17 467 471 463 471 1,800
2021/05/14 468 479 468 475 1,200
2021/05/13 467 473 467 471 600
2021/05/12 477 484 468 473 2,000
2021/05/11 486 486 480 480 3,600
2021/05/10 484 484 484 484 100
2021/05/07 482 484 479 484 2,200
2021/05/06 482 482 480 480 3,800
2021/04/30 480 480 479 479 500
2021/04/28 475 478 475 478 300
2021/04/26 480 480 480 480 500
2021/04/23 484 484 475 475 5,700
2021/04/22 472 480 472 480 700
2021/04/21 473 480 473 480 200
2021/04/20 483 483 469 469 900
2021/04/19 485 485 480 483 1,000
2021/04/16 475 480 475 480 300
2021/04/15 483 483 481 481 600
2021/04/14 479 479 479 479 2,200
2021/04/13 475 475 474 475 500
2021/04/12 466 475 466 475 700
2021/04/09 475 475 471 471 400
2021/04/08 479 479 470 474 2,300
2021/04/07 480 485 471 475 8,600
2021/04/06 480 480 475 477 1,700
2021/04/05 482 482 478 478 400
2021/04/02 470 475 470 475 1,900
2021/04/01 483 484 467 467 2,100
2021/03/31 479 480 475 480 500
2021/03/30 480 481 465 472 3,300
2021/03/29 484 492 484 486 300
2021/03/26 492 497 492 497 1,300
2021/03/25 496 497 483 497 3,200
2021/03/24 478 489 478 489 1,900
2021/03/23 489 494 489 494 200
2021/03/22 492 494 478 494 7,100
2021/03/19 485 492 485 492 2,300
2021/03/18 484 487 484 487 500
2021/03/17 487 487 487 487 2,400
2021/03/16 485 486 485 485 1,300
2021/03/15 484 484 482 482 1,100
2021/03/12 485 485 484 484 200
2021/03/11 485 485 484 484 400
2021/03/10 481 485 480 481 2,800
2021/03/09 477 479 477 479 300
2021/03/08 480 480 479 480 600
2021/03/05 468 475 468 475 400
2021/03/04 472 472 464 468 1,300
2021/03/03 474 474 474 474 300
2021/03/02 474 479 472 472 1,500
2021/03/01 466 466 466 466 100
2021/02/26 480 480 459 474 12,200
2021/02/25 499 499 484 488 2,500
2021/02/24 508 508 480 480 41,400
2021/02/22 481 494 481 494 800
2021/02/19 485 489 482 482 4,100
2021/02/18 556 556 485 485 28,500
2021/02/17 477 484 477 482 2,200
2021/02/16 470 477 470 477 3,700
2021/02/15 465 470 465 466 1,500
2021/02/12 466 481 465 465 4,700
2021/02/10 470 470 465 465 700
2021/02/09 470 474 463 471 3,300
2021/02/08 478 480 473 476 2,300
2021/02/05 470 478 470 478 300
2021/02/04 475 478 469 475 3,400
2021/02/03 464 471 461 467 3,000
2021/02/02 463 463 463 463 200
2021/02/01 462 478 462 470 1,700
2021/01/28 457 470 457 470 2,400
2021/01/26 483 483 475 475 2,900
2021/01/25 474 478 470 478 1,700
2021/01/21 469 475 469 475 5,100
2021/01/20 457 461 457 459 400
2021/01/19 452 452 452 452 200
2021/01/15 458 458 453 453 1,800
2021/01/14 455 460 455 460 400
2021/01/13 465 465 459 459 2,200
2021/01/12 459 460 459 460 600
2021/01/08 452 456 452 455 900
2021/01/07 459 459 459 459 500
2021/01/06 465 465 457 465 500
2021/01/05 469 469 464 464 400
2021/01/04 459 469 459 469 200

このページの先頭へ