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 |
---|---|---|---|---|---|
2022/12/30 | 388 | 395 | 388 | 388 | 1,500 |
2022/12/29 | 389 | 390 | 386 | 386 | 6,700 |
2022/12/28 | 388 | 390 | 386 | 389 | 2,600 |
2022/12/27 | 388 | 394 | 387 | 389 | 2,200 |
2022/12/26 | 401 | 401 | 390 | 391 | 3,700 |
2022/12/23 | 399 | 399 | 396 | 398 | 1,100 |
2022/12/22 | 397 | 398 | 385 | 394 | 7,500 |
2022/12/21 | 398 | 403 | 397 | 397 | 3,500 |
2022/12/20 | 400 | 401 | 398 | 398 | 5,800 |
2022/12/19 | 402 | 403 | 401 | 401 | 2,200 |
2022/12/16 | 406 | 406 | 406 | 406 | 100 |
2022/12/15 | 402 | 420 | 402 | 406 | 3,300 |
2022/12/14 | 406 | 406 | 403 | 403 | 2,000 |
2022/12/13 | 409 | 409 | 405 | 406 | 1,300 |
2022/12/12 | 405 | 409 | 405 | 409 | 900 |
2022/12/09 | 409 | 409 | 403 | 407 | 3,000 |
2022/12/08 | 401 | 404 | 401 | 401 | 500 |
2022/12/07 | 404 | 404 | 400 | 400 | 1,900 |
2022/12/06 | 399 | 404 | 399 | 399 | 3,600 |
2022/12/05 | 416 | 416 | 403 | 403 | 5,500 |
2022/12/02 | 418 | 418 | 406 | 413 | 3,600 |
2022/12/01 | 415 | 415 | 414 | 414 | 400 |
2022/11/30 | 414 | 419 | 412 | 415 | 19,000 |
2022/11/29 | 416 | 416 | 409 | 413 | 4,100 |
2022/11/28 | 416 | 417 | 407 | 415 | 4,100 |
2022/11/25 | 415 | 418 | 414 | 417 | 6,900 |
2022/11/24 | 415 | 419 | 405 | 413 | 7,100 |
2022/11/22 | 408 | 408 | 403 | 403 | 500 |
2022/11/21 | 401 | 405 | 400 | 405 | 3,300 |
2022/11/18 | 403 | 403 | 400 | 400 | 2,700 |
2022/11/17 | 406 | 406 | 403 | 403 | 1,400 |
2022/11/16 | 406 | 406 | 402 | 405 | 1,200 |
2022/11/15 | 411 | 411 | 402 | 403 | 7,500 |
2022/11/14 | 414 | 419 | 411 | 419 | 3,200 |
2022/11/11 | 416 | 416 | 412 | 412 | 1,400 |
2022/11/10 | 416 | 416 | 416 | 416 | 300 |
2022/11/09 | 408 | 415 | 408 | 415 | 1,900 |
2022/11/08 | 411 | 413 | 411 | 413 | 800 |
2022/11/07 | 410 | 410 | 407 | 410 | 600 |
2022/11/04 | 405 | 405 | 405 | 405 | 200 |
2022/11/02 | 409 | 412 | 404 | 412 | 1,200 |
2022/11/01 | 407 | 410 | 404 | 404 | 2,300 |
2022/10/31 | 408 | 408 | 405 | 405 | 1,800 |
2022/10/28 | 407 | 408 | 407 | 408 | 800 |
2022/10/27 | 408 | 408 | 407 | 407 | 500 |
2022/10/26 | 410 | 410 | 409 | 409 | 700 |
2022/10/25 | 414 | 414 | 410 | 410 | 900 |
2022/10/24 | 411 | 413 | 408 | 413 | 1,000 |
2022/10/20 | 411 | 414 | 411 | 414 | 500 |
2022/10/19 | 415 | 415 | 410 | 411 | 400 |
2022/10/18 | 410 | 410 | 409 | 409 | 300 |
2022/10/14 | 409 | 410 | 409 | 410 | 200 |
2022/10/13 | 419 | 419 | 413 | 413 | 300 |
2022/10/12 | 417 | 420 | 417 | 419 | 1,900 |
2022/10/11 | 408 | 418 | 405 | 417 | 14,500 |
2022/10/07 | 411 | 411 | 408 | 408 | 1,200 |
2022/10/06 | 410 | 411 | 410 | 411 | 200 |
2022/10/05 | 411 | 411 | 411 | 411 | 200 |
2022/10/04 | 410 | 414 | 410 | 414 | 1,400 |
2022/10/03 | 406 | 407 | 406 | 407 | 200 |
2022/09/30 | 407 | 407 | 407 | 407 | 300 |
2022/09/29 | 408 | 410 | 407 | 407 | 2,500 |
2022/09/28 | 409 | 412 | 402 | 408 | 4,600 |
2022/09/27 | 410 | 414 | 409 | 409 | 52,700 |
2022/09/26 | 420 | 420 | 411 | 411 | 3,300 |
2022/09/22 | 419 | 419 | 409 | 412 | 2,200 |
2022/09/21 | 406 | 434 | 406 | 411 | 17,100 |
2022/09/20 | 410 | 410 | 409 | 409 | 2,000 |
2022/09/16 | 406 | 408 | 406 | 408 | 600 |
2022/09/15 | 410 | 410 | 407 | 407 | 800 |
2022/09/14 | 406 | 408 | 406 | 408 | 1,800 |
2022/09/13 | 410 | 410 | 408 | 408 | 1,500 |
2022/09/12 | 410 | 410 | 408 | 408 | 600 |
2022/09/09 | 407 | 410 | 407 | 410 | 1,400 |
2022/09/08 | 406 | 411 | 406 | 410 | 6,600 |
2022/09/07 | 410 | 410 | 405 | 407 | 2,500 |
2022/09/06 | 406 | 411 | 406 | 410 | 6,900 |
2022/09/05 | 410 | 414 | 408 | 410 | 6,400 |
2022/09/02 | 410 | 410 | 407 | 410 | 8,600 |
2022/09/01 | 413 | 413 | 408 | 410 | 5,000 |
2022/08/31 | 415 | 417 | 411 | 412 | 2,600 |
2022/08/30 | 417 | 417 | 415 | 415 | 1,400 |
2022/08/29 | 418 | 419 | 416 | 417 | 2,400 |
2022/08/26 | 419 | 424 | 419 | 420 | 12,700 |
2022/08/25 | 419 | 420 | 419 | 419 | 2,500 |
2022/08/24 | 422 | 423 | 420 | 422 | 17,700 |
2022/08/23 | 423 | 423 | 422 | 422 | 1,000 |
2022/08/22 | 424 | 426 | 424 | 424 | 1,800 |
2022/08/19 | 429 | 429 | 428 | 429 | 700 |
2022/08/18 | 430 | 431 | 429 | 429 | 1,100 |
2022/08/17 | 427 | 434 | 424 | 433 | 7,700 |
2022/08/16 | 429 | 435 | 428 | 430 | 6,600 |
2022/08/15 | 426 | 440 | 426 | 432 | 5,000 |
2022/08/12 | 426 | 437 | 426 | 437 | 2,400 |
2022/08/10 | 431 | 433 | 424 | 426 | 2,100 |
2022/08/09 | 430 | 434 | 430 | 433 | 500 |
2022/08/08 | 444 | 444 | 432 | 434 | 3,700 |
2022/08/05 | 444 | 447 | 444 | 447 | 700 |
2022/08/04 | 450 | 450 | 440 | 442 | 2,100 |
2022/08/03 | 459 | 460 | 458 | 458 | 2,700 |
2022/08/02 | 460 | 460 | 458 | 460 | 1,600 |
2022/08/01 | 460 | 460 | 458 | 459 | 1,900 |
2022/07/29 | 446 | 462 | 446 | 460 | 6,400 |
2022/07/28 | 435 | 443 | 435 | 440 | 1,800 |
2022/07/27 | 436 | 443 | 435 | 435 | 1,500 |
2022/07/26 | 440 | 441 | 434 | 434 | 3,000 |
2022/07/25 | 443 | 443 | 433 | 439 | 4,700 |
2022/07/22 | 419 | 429 | 419 | 429 | 1,700 |
2022/07/21 | 419 | 420 | 418 | 419 | 2,300 |
2022/07/20 | 411 | 419 | 409 | 418 | 11,500 |
2022/07/19 | 415 | 415 | 412 | 413 | 5,800 |
2022/07/15 | 415 | 418 | 411 | 415 | 16,000 |
2022/07/14 | 414 | 416 | 413 | 415 | 6,000 |
2022/07/13 | 412 | 416 | 410 | 416 | 7,800 |
2022/07/12 | 411 | 415 | 411 | 414 | 8,600 |
2022/07/11 | 416 | 416 | 415 | 415 | 6,200 |
2022/07/08 | 421 | 421 | 415 | 416 | 9,800 |
2022/07/07 | 420 | 425 | 418 | 421 | 7,300 |
2022/07/06 | 427 | 428 | 419 | 421 | 10,300 |
2022/07/05 | 429 | 429 | 427 | 427 | 1,800 |
2022/07/04 | 429 | 429 | 429 | 429 | 600 |
2022/07/01 | 428 | 430 | 428 | 429 | 1,200 |
2022/06/30 | 429 | 430 | 429 | 430 | 1,700 |
2022/06/29 | 429 | 438 | 429 | 429 | 6,400 |
2022/06/28 | 437 | 437 | 429 | 429 | 7,800 |
2022/06/27 | 436 | 437 | 429 | 429 | 13,900 |
2022/06/24 | 440 | 440 | 430 | 433 | 6,100 |
2022/06/23 | 451 | 451 | 435 | 440 | 10,400 |
2022/06/22 | 449 | 454 | 449 | 454 | 2,700 |
2022/06/21 | 449 | 449 | 449 | 449 | 400 |
2022/06/20 | 445 | 446 | 444 | 444 | 1,500 |
2022/06/17 | 449 | 451 | 448 | 448 | 2,700 |
2022/06/16 | 459 | 459 | 454 | 454 | 200 |
2022/06/15 | 452 | 460 | 452 | 459 | 400 |
2022/06/14 | 455 | 457 | 453 | 453 | 1,400 |
2022/06/13 | 456 | 457 | 456 | 457 | 1,000 |
2022/06/10 | 470 | 470 | 461 | 461 | 800 |
2022/06/09 | 463 | 472 | 456 | 464 | 14,800 |
2022/06/08 | 458 | 463 | 458 | 463 | 5,000 |
2022/06/07 | 463 | 463 | 457 | 457 | 800 |
2022/06/06 | 464 | 464 | 458 | 458 | 1,400 |
2022/06/03 | 464 | 465 | 450 | 462 | 5,900 |
2022/06/02 | 464 | 467 | 464 | 466 | 800 |
2022/06/01 | 464 | 466 | 464 | 464 | 2,000 |
2022/05/31 | 465 | 468 | 465 | 468 | 500 |
2022/05/30 | 468 | 469 | 465 | 465 | 1,700 |
2022/05/26 | 474 | 474 | 474 | 474 | 500 |
2022/05/25 | 470 | 472 | 467 | 467 | 1,300 |
2022/05/24 | 467 | 470 | 467 | 470 | 800 |
2022/05/23 | 469 | 471 | 468 | 471 | 4,600 |
2022/05/20 | 473 | 473 | 470 | 470 | 5,900 |
2022/05/19 | 476 | 478 | 473 | 473 | 1,100 |
2022/05/18 | 475 | 479 | 475 | 477 | 400 |
2022/05/17 | 472 | 477 | 472 | 475 | 1,300 |
2022/05/16 | 480 | 480 | 476 | 479 | 7,200 |
2022/05/13 | 498 | 498 | 489 | 489 | 7,300 |
2022/05/12 | 500 | 500 | 498 | 498 | 400 |
2022/05/11 | 498 | 500 | 498 | 499 | 1,000 |
2022/05/10 | 500 | 501 | 499 | 499 | 2,600 |
2022/05/09 | 507 | 507 | 501 | 501 | 2,000 |
2022/05/06 | 510 | 512 | 507 | 507 | 1,400 |
2022/05/02 | 501 | 506 | 501 | 506 | 8,000 |
2022/04/28 | 518 | 521 | 518 | 521 | 700 |
2022/04/27 | 522 | 524 | 522 | 524 | 1,000 |
2022/04/26 | 533 | 533 | 528 | 532 | 600 |
2022/04/25 | 526 | 533 | 526 | 533 | 600 |
2022/04/22 | 528 | 534 | 526 | 534 | 800 |
2022/04/21 | 530 | 534 | 528 | 534 | 1,400 |
2022/04/20 | 530 | 535 | 530 | 533 | 3,500 |
2022/04/19 | 530 | 530 | 530 | 530 | 100 |
2022/04/15 | 534 | 534 | 533 | 533 | 1,100 |
2022/04/14 | 530 | 530 | 530 | 530 | 100 |
2022/04/12 | 526 | 535 | 524 | 534 | 1,400 |
2022/04/11 | 536 | 536 | 528 | 530 | 1,300 |
2022/04/08 | 530 | 532 | 528 | 532 | 3,800 |
2022/04/07 | 547 | 547 | 532 | 533 | 1,900 |
2022/04/06 | 548 | 548 | 548 | 548 | 500 |
2022/04/05 | 535 | 543 | 531 | 541 | 4,900 |
2022/04/04 | 534 | 535 | 530 | 535 | 1,800 |
2022/04/01 | 531 | 534 | 530 | 534 | 800 |
2022/03/31 | 544 | 545 | 533 | 533 | 2,600 |
2022/03/30 | 543 | 550 | 542 | 550 | 800 |
2022/03/29 | 570 | 570 | 540 | 564 | 3,400 |
2022/03/28 | 568 | 570 | 568 | 570 | 1,000 |
2022/03/25 | 560 | 560 | 552 | 552 | 800 |
2022/03/24 | 559 | 559 | 559 | 559 | 200 |
2022/03/22 | 541 | 559 | 541 | 559 | 1,700 |
2022/03/18 | 543 | 543 | 543 | 543 | 200 |
2022/03/17 | 535 | 550 | 535 | 543 | 2,700 |
2022/03/16 | 533 | 533 | 531 | 533 | 600 |
2022/03/15 | 536 | 536 | 531 | 533 | 900 |
2022/03/14 | 539 | 539 | 537 | 537 | 600 |
2022/03/11 | 544 | 544 | 544 | 544 | 100 |
2022/03/10 | 546 | 546 | 546 | 546 | 100 |
2022/03/09 | 542 | 542 | 540 | 540 | 400 |
2022/03/07 | 545 | 545 | 541 | 541 | 500 |
2022/03/04 | 549 | 549 | 545 | 545 | 1,300 |
2022/03/03 | 547 | 552 | 547 | 552 | 500 |
2022/03/02 | 553 | 553 | 548 | 548 | 1,600 |
2022/03/01 | 556 | 569 | 556 | 569 | 300 |
2022/02/28 | 551 | 556 | 551 | 556 | 700 |
2022/02/25 | 555 | 555 | 551 | 551 | 10,600 |
2022/02/24 | 551 | 551 | 550 | 550 | 500 |
2022/02/22 | 543 | 546 | 543 | 546 | 500 |
2022/02/21 | 546 | 546 | 546 | 546 | 10,400 |
2022/02/18 | 547 | 547 | 546 | 546 | 300 |
2022/02/17 | 548 | 556 | 548 | 549 | 2,400 |
2022/02/16 | 546 | 548 | 546 | 548 | 2,800 |
2022/02/15 | 551 | 559 | 551 | 556 | 500 |
2022/02/14 | 552 | 586 | 546 | 548 | 6,600 |
2022/02/09 | 565 | 570 | 550 | 560 | 1,300 |
2022/02/08 | 569 | 571 | 569 | 571 | 600 |
2022/02/07 | 570 | 570 | 567 | 567 | 200 |
2022/02/04 | 566 | 566 | 561 | 565 | 700 |
2022/02/03 | 552 | 569 | 552 | 569 | 400 |
2022/02/02 | 559 | 559 | 557 | 557 | 300 |
2022/02/01 | 559 | 559 | 559 | 559 | 300 |
2022/01/31 | 547 | 569 | 547 | 559 | 500 |
2022/01/28 | 570 | 570 | 547 | 547 | 1,600 |
2022/01/27 | 548 | 570 | 546 | 570 | 1,400 |
2022/01/26 | 551 | 552 | 548 | 548 | 1,500 |
2022/01/25 | 574 | 574 | 547 | 547 | 1,900 |
2022/01/24 | 556 | 572 | 553 | 571 | 2,000 |
2022/01/21 | 546 | 547 | 546 | 547 | 300 |
2022/01/20 | 555 | 555 | 555 | 555 | 300 |
2022/01/19 | 560 | 560 | 551 | 555 | 1,200 |
2022/01/18 | 551 | 567 | 551 | 551 | 3,200 |
2022/01/17 | 551 | 551 | 539 | 539 | 1,000 |
2022/01/14 | 550 | 550 | 550 | 550 | 1,100 |
2022/01/13 | 546 | 546 | 545 | 545 | 200 |
2022/01/12 | 551 | 563 | 551 | 553 | 2,500 |
2022/01/11 | 537 | 547 | 537 | 543 | 1,800 |
2022/01/07 | 537 | 537 | 537 | 537 | 200 |
2022/01/06 | 530 | 532 | 530 | 532 | 400 |
2022/01/05 | 530 | 531 | 530 | 530 | 1,200 |
2022/01/04 | 536 | 536 | 528 | 528 | 3,500 |