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
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

このページの先頭へ