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 |
---|---|---|---|---|---|
2023/12/29 | 678 | 684 | 676 | 680 | 4,100 |
2023/12/28 | 678 | 684 | 672 | 677 | 6,000 |
2023/12/27 | 674 | 685 | 674 | 679 | 18,900 |
2023/12/26 | 678 | 679 | 665 | 672 | 13,500 |
2023/12/25 | 682 | 682 | 676 | 680 | 5,800 |
2023/12/22 | 675 | 683 | 672 | 682 | 7,700 |
2023/12/21 | 665 | 674 | 655 | 674 | 4,200 |
2023/12/20 | 680 | 680 | 667 | 667 | 5,300 |
2023/12/19 | 666 | 678 | 655 | 678 | 9,700 |
2023/12/18 | 682 | 682 | 647 | 660 | 22,500 |
2023/12/15 | 689 | 696 | 668 | 683 | 17,500 |
2023/12/14 | 649 | 686 | 649 | 686 | 20,800 |
2023/12/13 | 641 | 652 | 639 | 652 | 3,800 |
2023/12/12 | 650 | 651 | 637 | 646 | 5,000 |
2023/12/11 | 638 | 655 | 638 | 655 | 18,600 |
2023/12/08 | 655 | 655 | 637 | 638 | 9,900 |
2023/12/07 | 661 | 667 | 647 | 659 | 8,000 |
2023/12/06 | 652 | 668 | 651 | 661 | 7,700 |
2023/12/05 | 656 | 668 | 643 | 657 | 7,900 |
2023/12/04 | 666 | 666 | 646 | 652 | 10,700 |
2023/12/01 | 684 | 686 | 655 | 656 | 12,900 |
2023/11/30 | 659 | 670 | 653 | 670 | 12,800 |
2023/11/29 | 673 | 673 | 631 | 653 | 32,600 |
2023/11/28 | 705 | 760 | 650 | 663 | 146,800 |
2023/11/27 | 617 | 699 | 615 | 670 | 125,200 |
2023/11/24 | 595 | 605 | 592 | 599 | 10,000 |
2023/11/22 | 588 | 601 | 588 | 588 | 7,800 |
2023/11/21 | 595 | 600 | 585 | 597 | 16,100 |
2023/11/20 | 601 | 606 | 586 | 595 | 12,900 |
2023/11/17 | 615 | 615 | 600 | 600 | 17,200 |
2023/11/16 | 616 | 622 | 607 | 607 | 10,300 |
2023/11/15 | 650 | 650 | 600 | 606 | 110,800 |
2023/11/14 | 613 | 613 | 571 | 573 | 34,900 |
2023/11/13 | 613 | 620 | 608 | 614 | 14,400 |
2023/11/10 | 601 | 614 | 595 | 614 | 7,500 |
2023/11/09 | 604 | 615 | 591 | 610 | 8,400 |
2023/11/08 | 634 | 634 | 604 | 604 | 11,700 |
2023/11/07 | 628 | 639 | 611 | 629 | 11,500 |
2023/11/06 | 625 | 630 | 616 | 628 | 14,200 |
2023/11/02 | 610 | 657 | 606 | 611 | 24,300 |
2023/11/01 | 561 | 608 | 561 | 600 | 22,300 |
2023/10/31 | 560 | 571 | 554 | 567 | 5,000 |
2023/10/30 | 555 | 564 | 555 | 557 | 4,400 |
2023/10/27 | 557 | 557 | 540 | 555 | 5,700 |
2023/10/26 | 543 | 557 | 540 | 557 | 3,400 |
2023/10/25 | 554 | 563 | 544 | 563 | 3,200 |
2023/10/24 | 550 | 551 | 520 | 539 | 11,000 |
2023/10/23 | 562 | 562 | 550 | 551 | 11,000 |
2023/10/20 | 558 | 561 | 551 | 554 | 2,600 |
2023/10/19 | 573 | 573 | 551 | 558 | 11,400 |
2023/10/18 | 550 | 576 | 548 | 573 | 19,900 |
2023/10/17 | 539 | 540 | 527 | 540 | 5,700 |
2023/10/16 | 520 | 523 | 517 | 523 | 6,300 |
2023/10/13 | 531 | 539 | 521 | 521 | 7,800 |
2023/10/12 | 535 | 539 | 524 | 534 | 4,900 |
2023/10/11 | 538 | 538 | 519 | 519 | 9,900 |
2023/10/10 | 530 | 543 | 529 | 533 | 5,100 |
2023/10/06 | 535 | 540 | 527 | 527 | 2,600 |
2023/10/05 | 506 | 549 | 502 | 525 | 18,400 |
2023/10/04 | 505 | 520 | 493 | 493 | 24,800 |
2023/10/03 | 550 | 550 | 503 | 525 | 46,500 |
2023/10/02 | 563 | 575 | 559 | 559 | 14,100 |
2023/09/29 | 560 | 564 | 557 | 562 | 4,800 |
2023/09/28 | 578 | 578 | 553 | 568 | 4,500 |
2023/09/27 | 582 | 582 | 559 | 575 | 12,300 |
2023/09/26 | 585 | 587 | 578 | 578 | 7,300 |
2023/09/25 | 582 | 584 | 572 | 583 | 6,800 |
2023/09/22 | 584 | 584 | 559 | 573 | 7,700 |
2023/09/21 | 564 | 585 | 557 | 585 | 6,500 |
2023/09/20 | 552 | 590 | 552 | 571 | 36,900 |
2023/09/19 | 558 | 558 | 540 | 553 | 11,100 |
2023/09/15 | 570 | 571 | 541 | 548 | 19,500 |
2023/09/14 | 548 | 595 | 548 | 558 | 45,400 |
2023/09/13 | 539 | 549 | 532 | 541 | 18,800 |
2023/09/12 | 530 | 532 | 520 | 525 | 13,000 |
2023/09/11 | 524 | 537 | 524 | 530 | 7,700 |
2023/09/08 | 519 | 524 | 514 | 518 | 11,100 |
2023/09/07 | 525 | 526 | 512 | 522 | 11,900 |
2023/09/06 | 535 | 537 | 530 | 530 | 5,900 |
2023/09/05 | 549 | 554 | 531 | 533 | 13,900 |
2023/09/04 | 553 | 557 | 543 | 557 | 7,600 |
2023/09/01 | 523 | 555 | 522 | 553 | 28,600 |
2023/08/31 | 516 | 526 | 513 | 513 | 10,300 |
2023/08/30 | 522 | 523 | 511 | 515 | 16,700 |
2023/08/29 | 545 | 545 | 521 | 521 | 20,700 |
2023/08/28 | 545 | 549 | 524 | 540 | 14,400 |
2023/08/25 | 525 | 571 | 521 | 526 | 76,700 |
2023/08/24 | 531 | 536 | 506 | 532 | 48,300 |
2023/08/23 | 532 | 537 | 506 | 532 | 64,600 |
2023/08/22 | 482 | 535 | 476 | 522 | 92,000 |
2023/08/21 | 520 | 520 | 470 | 472 | 67,300 |
2023/08/18 | 500 | 565 | 484 | 484 | 363,200 |
2023/08/17 | 511 | 511 | 477 | 485 | 95,700 |
2023/08/16 | 525 | 577 | 500 | 507 | 328,500 |
2023/08/15 | 497 | 497 | 497 | 497 | 14,400 |
2023/08/14 | 409 | 417 | 397 | 417 | 7,200 |
2023/08/10 | 405 | 409 | 395 | 409 | 2,000 |
2023/08/09 | 404 | 405 | 404 | 405 | 3,100 |
2023/08/08 | 401 | 405 | 401 | 405 | 2,400 |
2023/08/07 | 401 | 401 | 401 | 401 | 1,800 |
2023/08/04 | 401 | 401 | 398 | 398 | 400 |
2023/08/03 | 399 | 399 | 396 | 397 | 700 |
2023/08/02 | 400 | 400 | 400 | 400 | 2,600 |
2023/08/01 | 402 | 402 | 396 | 400 | 4,900 |
2023/07/31 | 402 | 409 | 402 | 402 | 2,800 |
2023/07/28 | 405 | 405 | 400 | 402 | 1,400 |
2023/07/27 | 400 | 410 | 400 | 410 | 3,100 |
2023/07/26 | 405 | 407 | 405 | 406 | 1,700 |
2023/07/25 | 413 | 413 | 413 | 413 | 3,100 |
2023/07/24 | 405 | 409 | 403 | 409 | 800 |
2023/07/21 | 408 | 410 | 405 | 405 | 1,300 |
2023/07/20 | 412 | 416 | 400 | 408 | 5,600 |
2023/07/19 | 411 | 411 | 410 | 410 | 600 |
2023/07/18 | 411 | 411 | 406 | 406 | 700 |
2023/07/14 | 410 | 411 | 408 | 408 | 800 |
2023/07/12 | 406 | 406 | 406 | 406 | 700 |
2023/07/11 | 410 | 410 | 410 | 410 | 100 |
2023/07/10 | 409 | 409 | 406 | 406 | 700 |
2023/07/07 | 405 | 412 | 405 | 408 | 500 |
2023/07/06 | 411 | 413 | 407 | 413 | 3,300 |
2023/07/05 | 407 | 418 | 407 | 418 | 4,000 |
2023/07/04 | 415 | 415 | 415 | 415 | 300 |
2023/07/03 | 410 | 412 | 406 | 410 | 2,200 |
2023/06/30 | 406 | 411 | 405 | 405 | 2,100 |
2023/06/29 | 408 | 408 | 399 | 406 | 1,600 |
2023/06/28 | 399 | 402 | 392 | 402 | 2,500 |
2023/06/27 | 402 | 402 | 400 | 400 | 700 |
2023/06/26 | 398 | 417 | 395 | 408 | 7,200 |
2023/06/23 | 406 | 406 | 397 | 398 | 1,300 |
2023/06/22 | 403 | 404 | 403 | 404 | 4,500 |
2023/06/21 | 405 | 405 | 401 | 403 | 1,000 |
2023/06/20 | 405 | 405 | 405 | 405 | 100 |
2023/06/19 | 406 | 406 | 398 | 402 | 1,800 |
2023/06/16 | 402 | 402 | 397 | 400 | 1,200 |
2023/06/15 | 400 | 402 | 393 | 402 | 2,300 |
2023/06/14 | 395 | 395 | 395 | 395 | 600 |
2023/06/13 | 403 | 403 | 393 | 395 | 4,700 |
2023/06/12 | 403 | 403 | 403 | 403 | 300 |
2023/06/09 | 407 | 407 | 405 | 405 | 400 |
2023/06/08 | 404 | 405 | 404 | 405 | 700 |
2023/06/07 | 402 | 402 | 402 | 402 | 600 |
2023/06/06 | 398 | 405 | 398 | 405 | 300 |
2023/06/05 | 407 | 407 | 398 | 398 | 2,400 |
2023/06/02 | 411 | 411 | 407 | 407 | 300 |
2023/06/01 | 411 | 411 | 411 | 411 | 100 |
2023/05/31 | 408 | 421 | 402 | 406 | 7,200 |
2023/05/30 | 395 | 406 | 395 | 406 | 600 |
2023/05/29 | 399 | 412 | 399 | 403 | 4,800 |
2023/05/26 | 403 | 404 | 399 | 399 | 1,800 |
2023/05/25 | 398 | 403 | 398 | 399 | 1,500 |
2023/05/24 | 391 | 398 | 391 | 398 | 400 |
2023/05/23 | 386 | 395 | 384 | 391 | 4,300 |
2023/05/22 | 388 | 400 | 388 | 388 | 2,700 |
2023/05/19 | 390 | 394 | 383 | 386 | 2,000 |
2023/05/18 | 389 | 397 | 385 | 390 | 3,200 |
2023/05/17 | 389 | 408 | 389 | 389 | 3,600 |
2023/05/16 | 382 | 396 | 382 | 389 | 16,500 |
2023/05/15 | 430 | 431 | 420 | 420 | 7,100 |
2023/05/12 | 430 | 430 | 416 | 429 | 4,500 |
2023/05/11 | 429 | 430 | 426 | 428 | 2,600 |
2023/05/10 | 422 | 427 | 420 | 427 | 2,200 |
2023/05/09 | 420 | 420 | 420 | 420 | 700 |
2023/05/08 | 419 | 422 | 419 | 421 | 4,300 |
2023/05/02 | 417 | 417 | 416 | 417 | 2,700 |
2023/05/01 | 417 | 418 | 412 | 418 | 900 |
2023/04/28 | 413 | 419 | 413 | 414 | 2,300 |
2023/04/27 | 413 | 417 | 413 | 413 | 2,100 |
2023/04/26 | 413 | 417 | 413 | 416 | 3,300 |
2023/04/25 | 407 | 415 | 407 | 411 | 3,400 |
2023/04/24 | 405 | 415 | 403 | 415 | 5,300 |
2023/04/21 | 400 | 405 | 400 | 405 | 1,500 |
2023/04/20 | 402 | 402 | 396 | 401 | 1,200 |
2023/04/19 | 400 | 405 | 400 | 402 | 400 |
2023/04/18 | 399 | 400 | 399 | 400 | 400 |
2023/04/17 | 393 | 399 | 393 | 399 | 1,600 |
2023/04/14 | 396 | 400 | 396 | 400 | 2,500 |
2023/04/13 | 400 | 401 | 400 | 401 | 300 |
2023/04/12 | 403 | 405 | 400 | 400 | 2,300 |
2023/04/11 | 400 | 401 | 400 | 401 | 600 |
2023/04/10 | 400 | 400 | 398 | 400 | 2,400 |
2023/04/07 | 396 | 396 | 396 | 396 | 200 |
2023/04/06 | 392 | 392 | 392 | 392 | 100 |
2023/04/05 | 400 | 400 | 391 | 392 | 2,000 |
2023/04/04 | 395 | 397 | 395 | 397 | 400 |
2023/04/03 | 400 | 400 | 396 | 396 | 900 |
2023/03/31 | 405 | 405 | 398 | 398 | 6,800 |
2023/03/30 | 385 | 400 | 385 | 396 | 4,500 |
2023/03/29 | 400 | 400 | 379 | 395 | 26,000 |
2023/03/28 | 401 | 403 | 401 | 403 | 2,100 |
2023/03/27 | 408 | 408 | 400 | 400 | 2,000 |
2023/03/24 | 404 | 405 | 400 | 400 | 3,700 |
2023/03/23 | 406 | 407 | 405 | 405 | 800 |
2023/03/22 | 412 | 413 | 403 | 404 | 4,900 |
2023/03/20 | 415 | 415 | 402 | 408 | 7,200 |
2023/03/17 | 400 | 410 | 397 | 403 | 9,600 |
2023/03/16 | 390 | 397 | 390 | 397 | 4,000 |
2023/03/15 | 402 | 402 | 398 | 400 | 4,400 |
2023/03/14 | 400 | 403 | 396 | 403 | 4,300 |
2023/03/13 | 401 | 402 | 398 | 400 | 5,300 |
2023/03/10 | 398 | 401 | 395 | 401 | 14,200 |
2023/03/09 | 400 | 400 | 392 | 398 | 5,700 |
2023/03/08 | 390 | 400 | 390 | 393 | 12,800 |
2023/03/07 | 395 | 396 | 390 | 390 | 10,700 |
2023/03/06 | 395 | 395 | 394 | 394 | 1,200 |
2023/03/03 | 394 | 395 | 393 | 394 | 2,000 |
2023/03/02 | 394 | 394 | 392 | 392 | 500 |
2023/03/01 | 392 | 393 | 392 | 393 | 1,600 |
2023/02/28 | 392 | 393 | 392 | 392 | 700 |
2023/02/27 | 391 | 391 | 390 | 390 | 1,300 |
2023/02/24 | 390 | 390 | 386 | 389 | 9,500 |
2023/02/22 | 390 | 390 | 385 | 388 | 2,100 |
2023/02/21 | 387 | 391 | 386 | 390 | 5,400 |
2023/02/20 | 387 | 387 | 385 | 387 | 1,300 |
2023/02/17 | 385 | 387 | 384 | 387 | 2,100 |
2023/02/16 | 386 | 388 | 385 | 388 | 3,300 |
2023/02/15 | 387 | 392 | 385 | 385 | 4,100 |
2023/02/14 | 385 | 387 | 383 | 386 | 4,200 |
2023/02/13 | 386 | 388 | 385 | 385 | 1,800 |
2023/02/10 | 386 | 387 | 385 | 386 | 4,100 |
2023/02/09 | 386 | 389 | 386 | 386 | 1,400 |
2023/02/08 | 392 | 392 | 386 | 387 | 4,200 |
2023/02/07 | 392 | 392 | 386 | 391 | 5,600 |
2023/02/06 | 392 | 396 | 392 | 395 | 2,500 |
2023/02/03 | 390 | 391 | 390 | 391 | 200 |
2023/02/02 | 392 | 392 | 387 | 390 | 1,400 |
2023/02/01 | 388 | 391 | 388 | 390 | 2,600 |
2023/01/31 | 391 | 391 | 391 | 391 | 800 |
2023/01/30 | 388 | 391 | 388 | 391 | 400 |
2023/01/27 | 387 | 388 | 387 | 388 | 700 |
2023/01/26 | 393 | 393 | 387 | 387 | 3,900 |
2023/01/25 | 391 | 393 | 386 | 391 | 5,300 |
2023/01/24 | 387 | 388 | 387 | 388 | 1,800 |
2023/01/23 | 388 | 388 | 385 | 387 | 400 |
2023/01/20 | 387 | 388 | 386 | 386 | 600 |
2023/01/19 | 387 | 392 | 387 | 387 | 2,100 |
2023/01/18 | 386 | 395 | 383 | 395 | 3,800 |
2023/01/17 | 387 | 387 | 387 | 387 | 1,000 |
2023/01/16 | 387 | 387 | 387 | 387 | 200 |
2023/01/13 | 387 | 387 | 384 | 386 | 2,400 |
2023/01/12 | 386 | 390 | 386 | 387 | 4,100 |
2023/01/11 | 389 | 389 | 386 | 387 | 1,800 |
2023/01/10 | 389 | 390 | 389 | 389 | 400 |
2023/01/06 | 390 | 390 | 390 | 390 | 3,700 |
2023/01/05 | 388 | 393 | 388 | 390 | 1,900 |
2023/01/04 | 388 | 395 | 388 | 390 | 1,500 |