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
2026/07/23 480 489 480 489 1,800
2026/07/22 475 475 475 475 600
2026/07/21 471 475 471 475 1,100
2026/07/17 471 471 471 471 100
2026/07/16 481 481 472 479 2,800
2026/07/15 467 481 467 481 2,800
2026/07/14 460 462 460 462 5,700
2026/07/13 459 460 458 460 1,800
2026/07/10 459 459 459 459 500
2026/07/09 459 459 459 459 300
2026/07/08 451 461 450 459 6,800
2026/07/07 456 456 453 454 4,000
2026/07/06 446 456 446 456 5,200
2026/07/03 454 454 445 446 5,500
2026/07/02 462 464 454 454 3,500
2026/07/01 453 465 453 465 3,400
2026/06/30 438 453 437 453 4,800
2026/06/29 454 459 438 439 22,900
2026/06/26 454 454 446 446 3,600
2026/06/25 451 451 446 448 1,400
2026/06/24 448 454 446 451 1,000
2026/06/23 450 450 448 448 900
2026/06/22 450 452 450 450 1,100
2026/06/19 450 451 450 450 4,600
2026/06/18 451 458 451 451 4,500
2026/06/17 446 451 446 451 1,900
2026/06/16 449 450 449 450 300
2026/06/15 433 447 433 447 1,900
2026/06/12 435 435 430 432 2,300
2026/06/11 448 448 430 435 8,800
2026/06/10 452 458 447 451 7,900
2026/06/09 447 452 447 452 1,600
2026/06/08 446 454 446 446 12,100
2026/06/05 451 451 445 446 2,700
2026/06/04 445 445 440 445 5,100
2026/06/03 450 450 444 450 1,300
2026/06/02 448 458 448 450 2,300
2026/06/01 466 466 448 448 8,700
2026/05/29 461 474 455 466 3,300
2026/05/28 458 461 458 461 1,700
2026/05/27 462 462 460 460 3,300
2026/05/26 469 475 461 462 4,200
2026/05/25 461 468 461 466 4,900
2026/05/22 465 479 460 466 7,100
2026/05/21 488 488 470 471 14,900
2026/05/20 486 496 486 496 12,100
2026/05/19 458 492 458 492 25,500
2026/05/18 460 467 455 458 9,700
2026/05/15 441 454 437 454 8,700
2026/05/14 445 445 440 445 2,600
2026/05/13 448 452 446 452 2,700
2026/05/12 449 449 428 449 6,700
2026/05/11 444 447 444 445 2,400
2026/05/08 444 448 444 448 1,700
2026/05/07 443 445 442 444 6,800
2026/05/01 450 454 450 451 900
2026/04/30 450 450 440 450 2,000
2026/04/28 452 453 450 452 4,300
2026/04/27 460 460 455 460 2,600
2026/04/24 463 463 456 460 3,100
2026/04/23 464 464 459 463 900
2026/04/22 467 467 461 461 400
2026/04/21 460 467 460 467 1,100
2026/04/20 458 461 458 461 1,900
2026/04/17 460 461 460 461 900
2026/04/16 460 461 460 460 2,900
2026/04/15 458 459 458 459 200
2026/04/14 457 461 457 461 1,000
2026/04/13 458 460 457 458 2,900
2026/04/10 465 465 459 460 1,200
2026/04/09 462 468 460 468 3,700
2026/04/08 472 472 470 470 700
2026/04/07 472 472 472 472 300
2026/04/06 479 482 474 474 2,600
2026/04/03 474 480 465 480 1,900
2026/03/27 470 472 470 472 700
2026/03/26 475 475 467 470 600
2026/03/25 472 477 472 475 3,000
2026/03/24 475 475 470 470 3,500
2026/03/23 483 483 471 471 2,800
2026/03/19 491 491 491 491 100
2026/03/18 490 495 488 495 1,500
2026/03/17 492 492 490 490 300
2026/03/16 494 496 494 496 1,100
2026/03/13 498 498 487 494 3,500
2026/03/12 495 496 490 490 2,400
2026/03/11 481 495 481 495 4,900
2026/03/10 476 485 475 481 7,500
2026/03/09 487 495 467 471 10,500
2026/03/06 470 479 470 479 2,800
2026/03/05 462 471 462 464 1,300
2026/03/04 470 471 456 460 8,400
2026/03/03 473 477 470 471 9,400
2026/03/02 473 476 473 473 3,700
2026/02/27 481 484 470 473 6,400
2026/02/26 491 494 484 484 3,600
2026/02/25 495 495 491 491 2,300
2026/02/24 495 497 495 495 2,600
2026/02/20 505 505 498 498 5,100
2026/02/19 482 497 482 497 3,900
2026/02/18 476 482 476 482 1,000
2026/02/17 490 490 458 473 7,300
2026/02/16 488 509 488 490 12,800
2026/02/13 468 520 466 480 30,000
2026/02/12 465 470 465 468 3,300
2026/02/10 450 465 450 465 4,600
2026/02/09 453 454 448 448 5,300
2026/02/06 449 460 449 460 8,000
2026/02/05 445 450 445 450 4,100
2026/02/04 447 450 447 450 1,000
2026/02/03 447 447 447 447 2,200
2026/02/02 445 447 445 447 800
2026/01/30 445 445 444 444 400
2026/01/29 450 450 444 444 3,300
2026/01/28 452 452 449 449 800
2026/01/27 454 454 448 448 1,000
2026/01/26 461 461 456 456 1,500
2026/01/23 450 460 449 460 4,500
2026/01/22 449 450 447 450 3,200
2026/01/21 450 450 444 449 2,800
2026/01/20 449 452 449 450 8,600
2026/01/19 445 449 443 449 2,900
2026/01/16 449 449 443 445 2,500
2026/01/15 446 449 443 449 2,500
2026/01/14 446 449 443 448 2,100
2026/01/13 448 449 443 449 7,200
2026/01/09 447 449 447 449 5,300
2026/01/08 445 447 445 447 1,500
2026/01/07 447 447 443 447 1,100
2026/01/06 444 447 444 447 2,800
2026/01/05 449 449 440 442 1,900

このページの先頭へ