ｄｅｌｙ(299A)の株価時系列情報
ｄｅｌｙ(299A)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,965 | 2,020 | 1,942 | 2,004 | 218,000 |
| 2025/08/14 | 2,014 | 2,042 | 1,984 | 2,010 | 200,100 |
| 2025/08/13 | 2,077 | 2,108 | 2,044 | 2,064 | 159,200 |
| 2025/08/12 | 2,110 | 2,158 | 2,101 | 2,123 | 169,300 |
| 2025/08/08 | 2,160 | 2,181 | 2,098 | 2,106 | 165,700 |
| 2025/08/07 | 2,200 | 2,228 | 2,140 | 2,147 | 204,900 |
| 2025/08/06 | 2,187 | 2,208 | 2,123 | 2,173 | 304,400 |
| 2025/08/05 | 2,268 | 2,275 | 2,100 | 2,137 | 626,900 |
| 2025/08/04 | 2,250 | 2,285 | 2,250 | 2,285 | 350,500 |
| 2025/08/01 | 1,838 | 1,909 | 1,835 | 1,885 | 374,200 |
| 2025/07/31 | 1,852 | 1,918 | 1,824 | 1,918 | 300,200 |
| 2025/07/30 | 1,806 | 1,839 | 1,790 | 1,831 | 240,800 |
| 2025/07/29 | 1,870 | 1,882 | 1,840 | 1,871 | 149,600 |
| 2025/07/28 | 1,882 | 1,910 | 1,867 | 1,890 | 126,800 |
| 2025/07/25 | 1,929 | 1,929 | 1,872 | 1,897 | 149,500 |
| 2025/07/24 | 1,947 | 1,950 | 1,884 | 1,928 | 214,700 |
| 2025/07/23 | 1,998 | 2,010 | 1,914 | 1,924 | 255,200 |
| 2025/07/22 | 1,900 | 1,941 | 1,854 | 1,921 | 148,500 |
| 2025/07/18 | 1,925 | 1,960 | 1,879 | 1,880 | 158,600 |
| 2025/07/17 | 1,820 | 1,950 | 1,812 | 1,914 | 296,000 |
| 2025/07/16 | 1,781 | 1,833 | 1,756 | 1,827 | 103,600 |
| 2025/07/15 | 1,850 | 1,888 | 1,782 | 1,795 | 126,500 |
| 2025/07/14 | 1,837 | 1,856 | 1,799 | 1,845 | 142,000 |
| 2025/07/11 | 1,835 | 1,894 | 1,816 | 1,837 | 196,900 |
| 2025/07/10 | 1,835 | 1,852 | 1,805 | 1,849 | 180,500 |
| 2025/07/09 | 1,783 | 1,864 | 1,720 | 1,839 | 439,500 |
| 2025/07/08 | 1,713 | 1,876 | 1,704 | 1,874 | 542,200 |
| 2025/07/07 | 1,790 | 1,798 | 1,712 | 1,735 | 441,000 |
| 2025/07/04 | 1,610 | 1,666 | 1,606 | 1,630 | 313,300 |
| 2025/07/03 | 1,658 | 1,678 | 1,620 | 1,649 | 331,400 |
| 2025/07/02 | 1,744 | 1,760 | 1,672 | 1,677 | 285,000 |
| 2025/07/01 | 1,780 | 1,798 | 1,723 | 1,745 | 309,900 |
| 2025/06/30 | 1,721 | 1,773 | 1,688 | 1,742 | 303,900 |
| 2025/06/27 | 1,777 | 1,779 | 1,695 | 1,721 | 283,100 |
| 2025/06/26 | 1,746 | 1,760 | 1,690 | 1,742 | 210,200 |
| 2025/06/25 | 1,735 | 1,749 | 1,706 | 1,747 | 150,600 |
| 2025/06/24 | 1,755 | 1,770 | 1,716 | 1,753 | 187,900 |
| 2025/06/23 | 1,700 | 1,758 | 1,660 | 1,745 | 274,500 |
| 2025/06/20 | 1,719 | 1,729 | 1,677 | 1,697 | 298,000 |
| 2025/06/19 | 1,654 | 1,765 | 1,630 | 1,751 | 398,600 |
| 2025/06/18 | 1,690 | 1,712 | 1,645 | 1,673 | 194,000 |
| 2025/06/17 | 1,600 | 1,720 | 1,592 | 1,711 | 373,300 |
| 2025/06/16 | 1,664 | 1,664 | 1,581 | 1,607 | 465,500 |
| 2025/06/13 | 1,714 | 1,714 | 1,625 | 1,633 | 333,000 |
| 2025/06/12 | 1,682 | 1,738 | 1,674 | 1,699 | 243,100 |
| 2025/06/11 | 1,771 | 1,779 | 1,670 | 1,670 | 360,600 |
| 2025/06/10 | 1,735 | 1,787 | 1,711 | 1,756 | 242,300 |
| 2025/06/09 | 1,743 | 1,780 | 1,707 | 1,775 | 262,600 |
| 2025/06/06 | 1,785 | 1,809 | 1,701 | 1,703 | 232,500 |
| 2025/06/05 | 1,780 | 1,799 | 1,726 | 1,776 | 289,600 |
| 2025/06/04 | 1,713 | 1,785 | 1,709 | 1,723 | 189,300 |
| 2025/06/03 | 1,673 | 1,749 | 1,640 | 1,725 | 281,900 |
| 2025/06/02 | 1,610 | 1,775 | 1,610 | 1,739 | 666,400 |
| 2025/05/30 | 1,567 | 1,633 | 1,558 | 1,600 | 389,300 |
| 2025/05/29 | 1,503 | 1,560 | 1,480 | 1,528 | 271,900 |
| 2025/05/28 | 1,459 | 1,490 | 1,421 | 1,423 | 167,000 |
| 2025/05/27 | 1,470 | 1,470 | 1,411 | 1,446 | 180,900 |
| 2025/05/26 | 1,474 | 1,480 | 1,422 | 1,440 | 496,900 |
| 2025/05/23 | 1,595 | 1,610 | 1,474 | 1,486 | 274,100 |
| 2025/05/22 | 1,482 | 1,591 | 1,470 | 1,564 | 457,400 |
| 2025/05/21 | 1,573 | 1,576 | 1,509 | 1,522 | 319,800 |
| 2025/05/20 | 1,591 | 1,688 | 1,589 | 1,613 | 531,100 |
| 2025/05/19 | 1,593 | 1,604 | 1,545 | 1,551 | 223,400 |
| 2025/05/16 | 1,499 | 1,679 | 1,499 | 1,623 | 530,500 |
| 2025/05/15 | 1,463 | 1,560 | 1,463 | 1,490 | 290,500 |
| 2025/05/14 | 1,490 | 1,500 | 1,421 | 1,456 | 203,700 |
| 2025/05/13 | 1,510 | 1,516 | 1,451 | 1,490 | 273,000 |
| 2025/05/12 | 1,406 | 1,536 | 1,405 | 1,524 | 763,200 |
| 2025/05/09 | 1,340 | 1,397 | 1,335 | 1,386 | 450,300 |
| 2025/05/08 | 1,301 | 1,343 | 1,295 | 1,320 | 379,800 |
| 2025/05/07 | 1,260 | 1,345 | 1,242 | 1,331 | 507,900 |
| 2025/05/02 | 1,326 | 1,406 | 1,267 | 1,298 | 1,920,800 |
| 2025/05/01 | 1,293 | 1,303 | 1,261 | 1,278 | 373,100 |
| 2025/04/30 | 1,279 | 1,320 | 1,264 | 1,313 | 363,800 |
| 2025/04/28 | 1,225 | 1,285 | 1,214 | 1,274 | 215,600 |
| 2025/04/25 | 1,191 | 1,222 | 1,170 | 1,216 | 170,500 |
| 2025/04/24 | 1,216 | 1,225 | 1,202 | 1,216 | 117,700 |
| 2025/04/23 | 1,248 | 1,250 | 1,211 | 1,223 | 135,500 |
| 2025/04/22 | 1,209 | 1,240 | 1,203 | 1,238 | 177,900 |
| 2025/04/21 | 1,234 | 1,251 | 1,215 | 1,239 | 265,000 |
| 2025/04/18 | 1,200 | 1,231 | 1,185 | 1,212 | 221,000 |
| 2025/04/17 | 1,191 | 1,219 | 1,184 | 1,210 | 123,500 |
| 2025/04/16 | 1,206 | 1,238 | 1,179 | 1,193 | 296,700 |
| 2025/04/15 | 1,178 | 1,197 | 1,159 | 1,176 | 183,700 |
| 2025/04/14 | 1,143 | 1,193 | 1,140 | 1,175 | 216,300 |
| 2025/04/11 | 1,087 | 1,141 | 1,058 | 1,141 | 240,700 |
| 2025/04/10 | 1,080 | 1,108 | 1,047 | 1,099 | 224,100 |
| 2025/04/09 | 1,028 | 1,039 | 1,001 | 1,031 | 187,900 |
| 2025/04/08 | 996 | 1,034 | 996 | 1,030 | 234,900 |
| 2025/04/07 | 920 | 957 | 896 | 921 | 307,600 |
| 2025/04/04 | 974 | 997 | 938 | 969 | 240,600 |
| 2025/04/03 | 950 | 985 | 950 | 979 | 159,900 |
| 2025/04/02 | 979 | 1,003 | 974 | 1,002 | 119,000 |
| 2025/04/01 | 983 | 1,009 | 958 | 964 | 149,500 |
| 2025/03/31 | 982 | 1,003 | 962 | 974 | 171,000 |
| 2025/03/28 | 1,029 | 1,032 | 991 | 1,002 | 122,700 |
| 2025/03/27 | 1,044 | 1,059 | 1,018 | 1,029 | 120,700 |
| 2025/03/26 | 1,046 | 1,067 | 1,033 | 1,044 | 168,700 |
| 2025/03/25 | 1,046 | 1,072 | 1,027 | 1,055 | 196,900 |
| 2025/03/24 | 1,047 | 1,074 | 1,034 | 1,039 | 188,600 |
| 2025/03/21 | 1,036 | 1,050 | 1,011 | 1,022 | 281,700 |
| 2025/03/19 | 958 | 1,007 | 958 | 983 | 156,300 |
| 2025/03/18 | 978 | 978 | 953 | 953 | 109,800 |
| 2025/03/17 | 934 | 979 | 934 | 965 | 218,200 |
| 2025/03/14 | 928 | 936 | 905 | 928 | 136,900 |
| 2025/03/13 | 924 | 970 | 909 | 929 | 432,700 |
| 2025/03/12 | 925 | 930 | 904 | 908 | 337,900 |
| 2025/03/11 | 936 | 943 | 915 | 930 | 291,600 |
| 2025/03/10 | 957 | 977 | 936 | 951 | 228,300 |
| 2025/03/07 | 972 | 1,007 | 950 | 952 | 245,600 |
| 2025/03/06 | 1,027 | 1,035 | 983 | 986 | 234,300 |
| 2025/03/05 | 980 | 1,020 | 978 | 1,011 | 288,000 |
| 2025/03/04 | 973 | 993 | 941 | 951 | 279,600 |
| 2025/03/03 | 955 | 1,006 | 951 | 985 | 477,700 |
| 2025/02/28 | 947 | 982 | 902 | 925 | 517,100 |
| 2025/02/27 | 1,026 | 1,044 | 961 | 962 | 476,100 |
| 2025/02/26 | 1,063 | 1,071 | 1,004 | 1,024 | 312,400 |
| 2025/02/25 | 1,030 | 1,076 | 1,026 | 1,067 | 289,200 |
| 2025/02/21 | 1,060 | 1,087 | 1,043 | 1,049 | 172,200 |
| 2025/02/20 | 1,034 | 1,096 | 1,024 | 1,072 | 338,000 |
| 2025/02/19 | 1,122 | 1,122 | 1,035 | 1,050 | 893,400 |
| 2025/02/18 | 1,123 | 1,152 | 1,094 | 1,120 | 199,200 |
| 2025/02/17 | 1,101 | 1,157 | 1,066 | 1,128 | 882,000 |
| 2025/02/14 | 1,160 | 1,185 | 1,130 | 1,145 | 393,800 |
| 2025/02/13 | 1,197 | 1,197 | 1,156 | 1,160 | 450,200 |
| 2025/02/12 | 1,200 | 1,230 | 1,171 | 1,210 | 368,900 |
| 2025/02/10 | 1,240 | 1,271 | 1,185 | 1,193 | 421,600 |
| 2025/02/07 | 1,288 | 1,337 | 1,210 | 1,215 | 667,700 |
| 2025/02/06 | 1,343 | 1,345 | 1,262 | 1,304 | 699,100 |
| 2025/02/05 | 1,285 | 1,462 | 1,265 | 1,345 | 2,058,300 |
| 2025/02/04 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 |
| 2025/02/03 | 1,196 | 1,196 | 1,095 | 1,140 | 289,600 |
| 2025/01/31 | 1,179 | 1,209 | 1,174 | 1,196 | 103,900 |
| 2025/01/30 | 1,180 | 1,228 | 1,121 | 1,188 | 500,700 |
| 2025/01/29 | 1,146 | 1,194 | 1,144 | 1,188 | 177,200 |
| 2025/01/28 | 1,131 | 1,177 | 1,131 | 1,157 | 265,900 |
| 2025/01/27 | 1,079 | 1,131 | 1,073 | 1,129 | 199,700 |
| 2025/01/24 | 1,004 | 1,065 | 1,004 | 1,062 | 237,700 |
| 2025/01/23 | 1,041 | 1,041 | 983 | 989 | 189,400 |
| 2025/01/22 | 1,048 | 1,062 | 1,020 | 1,041 | 89,100 |
| 2025/01/21 | 1,078 | 1,080 | 1,010 | 1,035 | 162,000 |
| 2025/01/20 | 1,063 | 1,100 | 1,050 | 1,080 | 100,100 |
| 2025/01/17 | 1,109 | 1,109 | 1,065 | 1,079 | 97,900 |
| 2025/01/16 | 1,150 | 1,162 | 1,122 | 1,122 | 62,700 |
| 2025/01/15 | 1,130 | 1,190 | 1,109 | 1,133 | 114,100 |
| 2025/01/14 | 1,152 | 1,175 | 1,113 | 1,137 | 241,900 |
| 2025/01/10 | 1,097 | 1,200 | 1,071 | 1,182 | 572,100 |
| 2025/01/09 | 1,179 | 1,298 | 1,115 | 1,121 | 1,625,900 |
| 2025/01/08 | 1,044 | 1,057 | 1,009 | 1,039 | 299,100 |
| 2025/01/07 | 1,088 | 1,100 | 1,043 | 1,052 | 359,800 |
| 2025/01/06 | 1,152 | 1,152 | 1,055 | 1,136 | 335,100 |
| 2024/12/30 | 1,120 | 1,157 | 1,093 | 1,152 | 172,300 |
| 2024/12/27 | 1,125 | 1,154 | 1,116 | 1,135 | 136,700 |
| 2024/12/26 | 1,188 | 1,188 | 1,120 | 1,120 | 516,300 |
| 2024/12/25 | 1,155 | 1,199 | 1,112 | 1,199 | 480,300 |
| 2024/12/24 | 1,220 | 1,228 | 1,129 | 1,185 | 742,600 |
| 2024/12/23 | 1,180 | 1,210 | 1,152 | 1,210 | 1,282,000 |
| 2024/12/20 | 1,085 | 1,186 | 1,078 | 1,129 | 2,453,500 |
| 2024/12/19 | 1,001 | 1,032 | 904 | 1,032 | 5,606,400 |