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 |
|---|---|---|---|---|---|
| 2024/12/30 | 441 | 445 | 441 | 441 | 1,400 |
| 2024/12/27 | 451 | 451 | 441 | 441 | 1,800 |
| 2024/12/26 | 430 | 437 | 430 | 435 | 2,400 |
| 2024/12/25 | 439 | 439 | 432 | 432 | 5,900 |
| 2024/12/24 | 442 | 444 | 442 | 442 | 800 |
| 2024/12/23 | 444 | 446 | 442 | 445 | 3,000 |
| 2024/12/20 | 450 | 450 | 445 | 445 | 200 |
| 2024/12/19 | 450 | 450 | 442 | 442 | 1,200 |
| 2024/12/18 | 443 | 448 | 440 | 448 | 900 |
| 2024/12/17 | 447 | 448 | 444 | 444 | 1,600 |
| 2024/12/16 | 441 | 450 | 441 | 450 | 4,200 |
| 2024/12/13 | 445 | 445 | 441 | 441 | 2,200 |
| 2024/12/12 | 449 | 450 | 444 | 444 | 3,100 |
| 2024/12/11 | 448 | 450 | 445 | 450 | 1,000 |
| 2024/12/10 | 450 | 450 | 445 | 445 | 1,400 |
| 2024/12/09 | 442 | 447 | 441 | 447 | 1,600 |
| 2024/12/06 | 436 | 447 | 436 | 442 | 2,100 |
| 2024/12/05 | 433 | 435 | 433 | 434 | 2,800 |
| 2024/12/04 | 442 | 442 | 432 | 433 | 6,500 |
| 2024/12/03 | 451 | 451 | 442 | 442 | 2,200 |
| 2024/12/02 | 440 | 450 | 437 | 450 | 1,600 |
| 2024/11/29 | 438 | 438 | 438 | 438 | 800 |
| 2024/11/28 | 440 | 440 | 437 | 437 | 2,600 |
| 2024/11/27 | 445 | 447 | 438 | 438 | 600 |
| 2024/11/26 | 448 | 448 | 448 | 448 | 900 |
| 2024/11/25 | 448 | 448 | 444 | 445 | 14,200 |
| 2024/11/22 | 444 | 444 | 439 | 441 | 1,600 |
| 2024/11/21 | 448 | 448 | 440 | 440 | 1,000 |
| 2024/11/20 | 445 | 445 | 440 | 441 | 2,300 |
| 2024/11/19 | 449 | 451 | 447 | 447 | 5,200 |
| 2024/11/18 | 453 | 453 | 445 | 450 | 9,000 |
| 2024/11/15 | 418 | 445 | 418 | 445 | 17,100 |
| 2024/11/14 | 431 | 438 | 431 | 438 | 2,200 |
| 2024/11/13 | 435 | 435 | 435 | 435 | 200 |
| 2024/11/12 | 436 | 443 | 434 | 435 | 2,200 |
| 2024/11/11 | 450 | 450 | 440 | 440 | 2,700 |
| 2024/11/08 | 440 | 455 | 438 | 450 | 11,300 |
| 2024/11/07 | 434 | 443 | 432 | 439 | 8,300 |
| 2024/11/06 | 430 | 433 | 430 | 433 | 500 |
| 2024/11/05 | 429 | 431 | 427 | 431 | 800 |
| 2024/11/01 | 430 | 430 | 427 | 428 | 2,400 |
| 2024/10/31 | 427 | 431 | 427 | 430 | 900 |
| 2024/10/30 | 429 | 430 | 425 | 426 | 3,600 |
| 2024/10/29 | 427 | 429 | 425 | 427 | 1,400 |
| 2024/10/28 | 426 | 428 | 425 | 426 | 3,400 |
| 2024/10/25 | 434 | 434 | 427 | 428 | 1,900 |
| 2024/10/24 | 432 | 432 | 430 | 431 | 1,000 |
| 2024/10/23 | 433 | 435 | 432 | 432 | 1,000 |
| 2024/10/22 | 437 | 437 | 432 | 433 | 1,000 |
| 2024/10/21 | 441 | 441 | 435 | 435 | 500 |
| 2024/10/17 | 440 | 440 | 437 | 437 | 300 |
| 2024/10/16 | 440 | 443 | 440 | 443 | 400 |
| 2024/10/15 | 441 | 441 | 441 | 441 | 600 |
| 2024/10/11 | 448 | 448 | 439 | 440 | 1,000 |
| 2024/10/10 | 444 | 447 | 444 | 447 | 500 |
| 2024/10/09 | 444 | 445 | 442 | 442 | 1,100 |
| 2024/10/08 | 447 | 447 | 440 | 441 | 500 |
| 2024/10/07 | 439 | 447 | 439 | 447 | 1,900 |
| 2024/10/04 | 439 | 442 | 437 | 439 | 1,300 |
| 2024/10/03 | 440 | 442 | 439 | 442 | 2,600 |
| 2024/10/02 | 439 | 440 | 435 | 439 | 1,400 |
| 2024/10/01 | 440 | 440 | 436 | 436 | 1,200 |
| 2024/09/30 | 444 | 444 | 436 | 437 | 2,200 |
| 2024/09/27 | 435 | 444 | 435 | 444 | 17,800 |
| 2024/09/26 | 439 | 440 | 433 | 433 | 4,600 |
| 2024/09/25 | 437 | 437 | 430 | 437 | 3,100 |
| 2024/09/24 | 438 | 438 | 433 | 434 | 15,000 |
| 2024/09/20 | 437 | 437 | 433 | 436 | 1,500 |
| 2024/09/19 | 431 | 433 | 424 | 433 | 3,400 |
| 2024/09/18 | 429 | 429 | 428 | 428 | 600 |
| 2024/09/17 | 438 | 438 | 429 | 429 | 6,500 |
| 2024/09/13 | 437 | 438 | 435 | 438 | 600 |
| 2024/09/12 | 433 | 434 | 431 | 434 | 2,100 |
| 2024/09/11 | 440 | 440 | 431 | 433 | 5,600 |
| 2024/09/10 | 440 | 440 | 432 | 440 | 6,800 |
| 2024/09/09 | 430 | 436 | 426 | 436 | 10,700 |
| 2024/09/06 | 440 | 442 | 435 | 436 | 17,600 |
| 2024/09/05 | 435 | 443 | 435 | 438 | 12,200 |
| 2024/09/04 | 439 | 444 | 432 | 435 | 10,700 |
| 2024/09/03 | 444 | 444 | 442 | 442 | 5,900 |
| 2024/09/02 | 443 | 445 | 442 | 444 | 2,800 |
| 2024/08/30 | 438 | 443 | 438 | 441 | 11,700 |
| 2024/08/29 | 443 | 443 | 438 | 438 | 6,900 |
| 2024/08/28 | 438 | 444 | 436 | 439 | 7,800 |
| 2024/08/27 | 429 | 435 | 427 | 434 | 8,900 |
| 2024/08/26 | 421 | 432 | 421 | 429 | 13,500 |
| 2024/08/23 | 423 | 423 | 416 | 422 | 8,400 |
| 2024/08/22 | 421 | 423 | 419 | 419 | 4,900 |
| 2024/08/21 | 420 | 422 | 417 | 417 | 5,800 |
| 2024/08/20 | 427 | 430 | 418 | 419 | 21,800 |
| 2024/08/19 | 430 | 435 | 423 | 423 | 8,700 |
| 2024/08/16 | 429 | 429 | 423 | 428 | 11,800 |
| 2024/08/15 | 437 | 441 | 421 | 424 | 89,400 |
| 2024/08/14 | 463 | 485 | 463 | 485 | 5,600 |
| 2024/08/13 | 465 | 468 | 458 | 463 | 3,100 |
| 2024/08/09 | 457 | 461 | 453 | 458 | 3,700 |
| 2024/08/08 | 449 | 457 | 449 | 452 | 1,100 |
| 2024/08/07 | 430 | 451 | 425 | 449 | 4,800 |
| 2024/08/06 | 422 | 455 | 422 | 443 | 9,100 |
| 2024/08/05 | 472 | 472 | 412 | 412 | 45,300 |
| 2024/08/02 | 499 | 500 | 490 | 492 | 13,900 |
| 2024/08/01 | 508 | 509 | 506 | 506 | 2,400 |
| 2024/07/31 | 512 | 512 | 508 | 508 | 200 |
| 2024/07/30 | 514 | 514 | 508 | 512 | 1,700 |
| 2024/07/29 | 518 | 518 | 512 | 512 | 7,900 |
| 2024/07/26 | 509 | 513 | 503 | 513 | 1,400 |
| 2024/07/25 | 520 | 520 | 504 | 509 | 9,100 |
| 2024/07/24 | 511 | 515 | 510 | 510 | 2,000 |
| 2024/07/23 | 510 | 514 | 510 | 511 | 4,200 |
| 2024/07/22 | 517 | 517 | 509 | 509 | 6,800 |
| 2024/07/19 | 518 | 518 | 518 | 518 | 200 |
| 2024/07/18 | 524 | 524 | 516 | 518 | 2,300 |
| 2024/07/17 | 524 | 525 | 521 | 525 | 700 |
| 2024/07/16 | 525 | 526 | 522 | 526 | 1,300 |
| 2024/07/12 | 511 | 521 | 511 | 515 | 8,900 |
| 2024/07/11 | 518 | 518 | 513 | 514 | 6,400 |
| 2024/07/10 | 514 | 519 | 512 | 512 | 1,200 |
| 2024/07/09 | 515 | 517 | 514 | 514 | 2,100 |
| 2024/07/08 | 516 | 521 | 515 | 515 | 4,800 |
| 2024/07/05 | 516 | 518 | 514 | 515 | 900 |
| 2024/07/04 | 514 | 525 | 514 | 516 | 3,100 |
| 2024/07/03 | 514 | 514 | 511 | 514 | 3,400 |
| 2024/07/02 | 516 | 517 | 514 | 514 | 1,000 |
| 2024/07/01 | 508 | 518 | 508 | 513 | 3,600 |
| 2024/06/28 | 514 | 514 | 508 | 508 | 1,200 |
| 2024/06/27 | 511 | 514 | 511 | 514 | 400 |
| 2024/06/26 | 516 | 516 | 512 | 515 | 500 |
| 2024/06/25 | 521 | 521 | 514 | 515 | 7,500 |
| 2024/06/24 | 518 | 519 | 512 | 516 | 4,500 |
| 2024/06/21 | 507 | 511 | 503 | 511 | 2,100 |
| 2024/06/20 | 508 | 508 | 501 | 504 | 1,300 |
| 2024/06/19 | 513 | 513 | 504 | 505 | 2,400 |
| 2024/06/18 | 510 | 512 | 508 | 512 | 600 |
| 2024/06/17 | 507 | 510 | 505 | 510 | 1,700 |
| 2024/06/14 | 502 | 510 | 501 | 510 | 5,400 |
| 2024/06/13 | 513 | 513 | 500 | 505 | 2,600 |
| 2024/06/12 | 524 | 524 | 502 | 509 | 7,600 |
| 2024/06/11 | 511 | 519 | 511 | 519 | 500 |
| 2024/06/10 | 519 | 521 | 508 | 508 | 1,600 |
| 2024/06/07 | 513 | 513 | 508 | 511 | 2,000 |
| 2024/06/06 | 513 | 519 | 513 | 519 | 1,000 |
| 2024/06/05 | 518 | 518 | 515 | 516 | 800 |
| 2024/06/04 | 508 | 521 | 508 | 521 | 3,200 |
| 2024/06/03 | 507 | 513 | 505 | 505 | 1,400 |
| 2024/05/31 | 500 | 508 | 500 | 503 | 1,200 |
| 2024/05/30 | 499 | 502 | 499 | 500 | 3,300 |
| 2024/05/29 | 509 | 512 | 506 | 507 | 4,100 |
| 2024/05/28 | 520 | 520 | 515 | 515 | 2,500 |
| 2024/05/27 | 521 | 528 | 514 | 522 | 9,800 |
| 2024/05/24 | 533 | 533 | 519 | 520 | 3,700 |
| 2024/05/23 | 540 | 540 | 533 | 533 | 1,400 |
| 2024/05/22 | 531 | 541 | 525 | 540 | 3,100 |
| 2024/05/21 | 535 | 548 | 529 | 535 | 17,500 |
| 2024/05/20 | 529 | 533 | 524 | 529 | 4,100 |
| 2024/05/17 | 528 | 528 | 523 | 528 | 3,500 |
| 2024/05/16 | 531 | 537 | 518 | 528 | 22,700 |
| 2024/05/15 | 571 | 594 | 570 | 590 | 10,100 |
| 2024/05/14 | 578 | 581 | 572 | 576 | 4,000 |
| 2024/05/13 | 583 | 589 | 580 | 580 | 5,200 |
| 2024/05/10 | 585 | 586 | 583 | 583 | 1,000 |
| 2024/05/09 | 595 | 595 | 586 | 586 | 1,300 |
| 2024/05/08 | 587 | 595 | 587 | 595 | 2,100 |
| 2024/05/07 | 583 | 590 | 583 | 586 | 700 |
| 2024/05/02 | 578 | 580 | 578 | 580 | 500 |
| 2024/05/01 | 580 | 580 | 578 | 578 | 2,100 |
| 2024/04/30 | 584 | 585 | 577 | 582 | 600 |
| 2024/04/26 | 592 | 593 | 578 | 583 | 1,800 |
| 2024/04/25 | 577 | 600 | 577 | 592 | 5,700 |
| 2024/04/24 | 567 | 577 | 561 | 575 | 4,300 |
| 2024/04/23 | 557 | 565 | 555 | 565 | 1,800 |
| 2024/04/22 | 554 | 563 | 554 | 556 | 4,600 |
| 2024/04/19 | 564 | 564 | 550 | 550 | 7,300 |
| 2024/04/18 | 557 | 565 | 557 | 565 | 5,600 |
| 2024/04/17 | 570 | 570 | 560 | 561 | 7,700 |
| 2024/04/16 | 577 | 578 | 564 | 571 | 15,100 |
| 2024/04/15 | 584 | 586 | 580 | 583 | 4,100 |
| 2024/04/12 | 582 | 590 | 581 | 584 | 8,700 |
| 2024/04/11 | 594 | 594 | 591 | 591 | 600 |
| 2024/04/10 | 592 | 600 | 592 | 599 | 3,400 |
| 2024/04/09 | 593 | 598 | 593 | 593 | 1,700 |
| 2024/04/08 | 592 | 594 | 590 | 592 | 1,800 |
| 2024/04/05 | 593 | 594 | 587 | 591 | 4,100 |
| 2024/04/04 | 598 | 598 | 592 | 593 | 7,600 |
| 2024/04/03 | 590 | 599 | 590 | 598 | 1,300 |
| 2024/04/02 | 593 | 600 | 590 | 592 | 4,200 |
| 2024/04/01 | 610 | 611 | 590 | 599 | 8,700 |
| 2024/03/29 | 607 | 615 | 601 | 611 | 4,100 |
| 2024/03/28 | 600 | 610 | 598 | 606 | 6,300 |
| 2024/03/27 | 618 | 618 | 602 | 607 | 6,400 |
| 2024/03/26 | 609 | 620 | 602 | 613 | 7,000 |
| 2024/03/25 | 608 | 608 | 603 | 605 | 3,500 |
| 2024/03/22 | 599 | 602 | 594 | 602 | 3,900 |
| 2024/03/21 | 605 | 608 | 597 | 599 | 4,400 |
| 2024/03/19 | 599 | 600 | 594 | 596 | 1,900 |
| 2024/03/18 | 605 | 605 | 593 | 598 | 6,700 |
| 2024/03/15 | 599 | 600 | 594 | 598 | 2,900 |
| 2024/03/14 | 593 | 599 | 592 | 599 | 1,600 |
| 2024/03/13 | 596 | 596 | 590 | 592 | 7,300 |
| 2024/03/12 | 595 | 599 | 593 | 597 | 2,400 |
| 2024/03/11 | 592 | 597 | 592 | 595 | 3,500 |
| 2024/03/08 | 591 | 610 | 591 | 601 | 8,400 |
| 2024/03/07 | 608 | 610 | 585 | 591 | 23,100 |
| 2024/03/06 | 606 | 614 | 604 | 604 | 4,100 |
| 2024/03/05 | 607 | 608 | 603 | 605 | 4,300 |
| 2024/03/04 | 619 | 619 | 605 | 612 | 6,000 |
| 2024/03/01 | 614 | 616 | 609 | 615 | 5,900 |
| 2024/02/29 | 620 | 620 | 601 | 608 | 7,700 |
| 2024/02/28 | 596 | 618 | 596 | 615 | 19,800 |
| 2024/02/27 | 604 | 615 | 593 | 593 | 36,700 |
| 2024/02/26 | 619 | 627 | 610 | 610 | 18,200 |
| 2024/02/22 | 634 | 637 | 619 | 619 | 17,100 |
| 2024/02/21 | 647 | 647 | 630 | 632 | 17,100 |
| 2024/02/20 | 643 | 653 | 641 | 646 | 11,800 |
| 2024/02/19 | 630 | 661 | 625 | 650 | 26,400 |
| 2024/02/16 | 632 | 637 | 615 | 624 | 29,800 |
| 2024/02/15 | 616 | 634 | 602 | 618 | 141,700 |
| 2024/02/14 | 713 | 763 | 705 | 711 | 64,700 |
| 2024/02/13 | 718 | 728 | 703 | 715 | 41,200 |
| 2024/02/09 | 739 | 739 | 726 | 732 | 6,800 |
| 2024/02/08 | 743 | 743 | 717 | 740 | 3,400 |
| 2024/02/07 | 716 | 763 | 716 | 743 | 8,200 |
| 2024/02/06 | 743 | 744 | 713 | 716 | 21,800 |
| 2024/02/05 | 788 | 788 | 740 | 752 | 24,900 |
| 2024/02/02 | 745 | 776 | 745 | 776 | 25,800 |
| 2024/02/01 | 735 | 749 | 732 | 749 | 13,700 |
| 2024/01/31 | 715 | 747 | 701 | 741 | 19,500 |
| 2024/01/30 | 728 | 728 | 703 | 714 | 15,400 |
| 2024/01/29 | 683 | 719 | 677 | 711 | 19,000 |
| 2024/01/26 | 664 | 683 | 661 | 683 | 17,800 |
| 2024/01/25 | 657 | 662 | 652 | 658 | 4,800 |
| 2024/01/24 | 650 | 652 | 648 | 650 | 3,600 |
| 2024/01/23 | 654 | 658 | 650 | 650 | 6,200 |
| 2024/01/22 | 651 | 659 | 650 | 654 | 3,400 |
| 2024/01/19 | 651 | 661 | 649 | 652 | 4,600 |
| 2024/01/18 | 659 | 664 | 656 | 658 | 2,800 |
| 2024/01/17 | 660 | 666 | 646 | 663 | 11,700 |
| 2024/01/16 | 655 | 666 | 653 | 659 | 8,800 |
| 2024/01/15 | 651 | 669 | 647 | 654 | 12,100 |
| 2024/01/12 | 675 | 675 | 641 | 646 | 17,500 |
| 2024/01/11 | 673 | 679 | 667 | 670 | 12,400 |
| 2024/01/10 | 678 | 678 | 672 | 673 | 7,300 |
| 2024/01/09 | 680 | 683 | 674 | 675 | 10,200 |
| 2024/01/05 | 675 | 684 | 672 | 674 | 4,800 |
| 2024/01/04 | 678 | 678 | 665 | 678 | 21,500 |