デリカフーズホールディングス(3392)の株価時系列情報
デリカフーズホールディングス(3392)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 600 | 600 | 592 | 594 | 23,900 |
| 2025/06/12 | 580 | 603 | 580 | 600 | 95,500 |
| 2025/06/11 | 569 | 573 | 566 | 572 | 6,300 |
| 2025/06/10 | 567 | 571 | 565 | 569 | 15,700 |
| 2025/06/09 | 570 | 570 | 565 | 567 | 7,600 |
| 2025/06/06 | 570 | 570 | 563 | 564 | 7,900 |
| 2025/06/05 | 571 | 571 | 567 | 569 | 4,800 |
| 2025/06/04 | 570 | 573 | 563 | 570 | 16,300 |
| 2025/06/03 | 565 | 571 | 565 | 570 | 19,200 |
| 2025/06/02 | 551 | 572 | 551 | 561 | 76,800 |
| 2025/05/30 | 542 | 555 | 539 | 551 | 55,400 |
| 2025/05/29 | 545 | 545 | 539 | 542 | 7,500 |
| 2025/05/28 | 542 | 550 | 539 | 541 | 18,900 |
| 2025/05/27 | 539 | 541 | 538 | 541 | 7,500 |
| 2025/05/26 | 536 | 540 | 536 | 539 | 3,900 |
| 2025/05/23 | 535 | 541 | 533 | 536 | 3,900 |
| 2025/05/22 | 535 | 537 | 534 | 534 | 5,400 |
| 2025/05/21 | 539 | 539 | 533 | 539 | 6,300 |
| 2025/05/20 | 540 | 541 | 533 | 533 | 6,200 |
| 2025/05/19 | 537 | 541 | 537 | 540 | 11,100 |
| 2025/05/16 | 542 | 542 | 530 | 538 | 13,700 |
| 2025/05/15 | 539 | 543 | 538 | 540 | 8,800 |
| 2025/05/14 | 542 | 543 | 538 | 538 | 37,600 |
| 2025/05/13 | 549 | 549 | 540 | 543 | 26,700 |
| 2025/05/12 | 559 | 559 | 542 | 544 | 56,300 |
| 2025/05/09 | 518 | 564 | 515 | 559 | 241,200 |
| 2025/05/08 | 519 | 520 | 514 | 519 | 10,500 |
| 2025/05/07 | 520 | 520 | 516 | 519 | 14,800 |
| 2025/05/02 | 511 | 520 | 510 | 520 | 49,200 |
| 2025/05/01 | 504 | 506 | 503 | 504 | 5,700 |
| 2025/04/30 | 504 | 505 | 503 | 505 | 13,300 |
| 2025/04/28 | 505 | 506 | 503 | 505 | 4,300 |
| 2025/04/25 | 505 | 507 | 503 | 503 | 8,100 |
| 2025/04/24 | 505 | 507 | 504 | 505 | 4,500 |
| 2025/04/23 | 506 | 507 | 503 | 506 | 22,200 |
| 2025/04/22 | 505 | 507 | 504 | 506 | 10,000 |
| 2025/04/21 | 505 | 508 | 503 | 506 | 10,100 |
| 2025/04/18 | 502 | 505 | 502 | 505 | 8,600 |
| 2025/04/17 | 502 | 505 | 502 | 502 | 4,100 |
| 2025/04/16 | 506 | 506 | 502 | 505 | 6,500 |
| 2025/04/15 | 505 | 506 | 503 | 505 | 6,800 |
| 2025/04/14 | 505 | 505 | 502 | 505 | 6,700 |
| 2025/04/11 | 499 | 505 | 498 | 505 | 10,900 |
| 2025/04/10 | 500 | 505 | 499 | 504 | 33,600 |
| 2025/04/09 | 493 | 496 | 492 | 496 | 13,400 |
| 2025/04/08 | 495 | 498 | 495 | 498 | 24,000 |
| 2025/04/07 | 499 | 500 | 490 | 492 | 48,500 |
| 2025/04/04 | 501 | 505 | 500 | 502 | 18,500 |
| 2025/04/03 | 502 | 504 | 502 | 504 | 13,500 |
| 2025/04/02 | 504 | 505 | 502 | 502 | 13,600 |
| 2025/04/01 | 506 | 506 | 504 | 504 | 5,600 |
| 2025/03/31 | 506 | 506 | 504 | 504 | 16,100 |
| 2025/03/28 | 505 | 508 | 505 | 506 | 35,000 |
| 2025/03/27 | 508 | 509 | 507 | 507 | 19,900 |
| 2025/03/26 | 509 | 509 | 507 | 509 | 9,400 |
| 2025/03/25 | 509 | 509 | 508 | 508 | 9,800 |
| 2025/03/24 | 509 | 510 | 507 | 509 | 24,400 |
| 2025/03/21 | 510 | 511 | 509 | 509 | 7,000 |
| 2025/03/19 | 510 | 510 | 509 | 509 | 11,600 |
| 2025/03/18 | 510 | 512 | 509 | 510 | 26,500 |
| 2025/03/17 | 512 | 512 | 510 | 512 | 7,500 |
| 2025/03/14 | 511 | 512 | 510 | 510 | 5,600 |
| 2025/03/13 | 512 | 512 | 509 | 512 | 13,300 |
| 2025/03/12 | 510 | 515 | 509 | 515 | 10,700 |
| 2025/03/11 | 512 | 514 | 509 | 511 | 11,100 |
| 2025/03/10 | 514 | 514 | 512 | 514 | 8,900 |
| 2025/03/07 | 512 | 512 | 510 | 512 | 15,200 |
| 2025/03/06 | 512 | 514 | 511 | 514 | 7,100 |
| 2025/03/05 | 511 | 514 | 511 | 514 | 4,500 |
| 2025/03/04 | 513 | 513 | 510 | 511 | 5,500 |
| 2025/03/03 | 513 | 513 | 510 | 511 | 6,600 |
| 2025/02/28 | 513 | 513 | 510 | 511 | 6,000 |
| 2025/02/27 | 510 | 513 | 509 | 511 | 6,300 |
| 2025/02/26 | 512 | 512 | 510 | 510 | 7,300 |
| 2025/02/25 | 514 | 514 | 510 | 510 | 8,900 |
| 2025/02/21 | 514 | 514 | 510 | 514 | 8,200 |
| 2025/02/20 | 515 | 516 | 511 | 511 | 9,000 |
| 2025/02/19 | 517 | 517 | 513 | 515 | 7,800 |
| 2025/02/18 | 519 | 519 | 515 | 515 | 4,900 |
| 2025/02/17 | 518 | 519 | 514 | 515 | 9,400 |
| 2025/02/14 | 516 | 518 | 513 | 514 | 7,700 |
| 2025/02/13 | 515 | 519 | 514 | 515 | 10,800 |
| 2025/02/12 | 517 | 519 | 513 | 517 | 7,300 |
| 2025/02/10 | 515 | 518 | 514 | 517 | 9,000 |
| 2025/02/07 | 510 | 514 | 510 | 514 | 4,900 |
| 2025/02/06 | 510 | 514 | 510 | 514 | 4,700 |
| 2025/02/05 | 514 | 514 | 510 | 510 | 5,000 |
| 2025/02/04 | 514 | 514 | 512 | 513 | 4,800 |
| 2025/02/03 | 514 | 514 | 511 | 512 | 10,900 |
| 2025/01/31 | 504 | 515 | 504 | 511 | 27,600 |
| 2025/01/30 | 519 | 520 | 496 | 496 | 170,600 |
| 2025/01/29 | 524 | 526 | 521 | 521 | 9,200 |
| 2025/01/28 | 520 | 525 | 520 | 525 | 8,000 |
| 2025/01/27 | 521 | 522 | 519 | 522 | 7,300 |
| 2025/01/24 | 518 | 518 | 514 | 516 | 5,200 |
| 2025/01/23 | 514 | 518 | 514 | 517 | 5,100 |
| 2025/01/22 | 515 | 517 | 514 | 515 | 9,600 |
| 2025/01/21 | 515 | 517 | 512 | 517 | 8,700 |
| 2025/01/20 | 513 | 515 | 511 | 511 | 14,900 |
| 2025/01/17 | 516 | 517 | 514 | 514 | 18,500 |
| 2025/01/16 | 528 | 528 | 520 | 520 | 22,800 |
| 2025/01/15 | 527 | 528 | 522 | 526 | 8,200 |
| 2025/01/14 | 530 | 531 | 523 | 523 | 15,900 |
| 2025/01/10 | 536 | 536 | 530 | 530 | 15,700 |
| 2025/01/09 | 540 | 540 | 536 | 536 | 19,100 |
| 2025/01/08 | 532 | 539 | 530 | 535 | 22,800 |
| 2025/01/07 | 527 | 529 | 526 | 528 | 12,400 |
| 2025/01/06 | 526 | 526 | 522 | 523 | 16,600 |
| 2024/12/30 | 515 | 519 | 515 | 519 | 17,400 |
| 2024/12/27 | 509 | 514 | 509 | 514 | 10,600 |
| 2024/12/26 | 512 | 512 | 508 | 508 | 30,900 |
| 2024/12/25 | 512 | 513 | 510 | 512 | 12,500 |
| 2024/12/24 | 514 | 514 | 511 | 511 | 11,800 |
| 2024/12/23 | 512 | 514 | 511 | 514 | 15,700 |
| 2024/12/20 | 506 | 514 | 505 | 510 | 20,000 |
| 2024/12/19 | 502 | 505 | 501 | 505 | 16,500 |
| 2024/12/18 | 500 | 501 | 499 | 501 | 22,000 |
| 2024/12/17 | 500 | 500 | 498 | 499 | 17,300 |
| 2024/12/16 | 499 | 500 | 497 | 500 | 23,500 |
| 2024/12/13 | 497 | 499 | 497 | 499 | 8,800 |
| 2024/12/12 | 497 | 499 | 497 | 498 | 27,200 |
| 2024/12/11 | 499 | 499 | 497 | 497 | 17,600 |
| 2024/12/10 | 497 | 499 | 497 | 497 | 15,700 |
| 2024/12/09 | 496 | 499 | 496 | 498 | 20,900 |
| 2024/12/06 | 497 | 499 | 497 | 498 | 17,900 |
| 2024/12/05 | 497 | 499 | 497 | 497 | 14,600 |
| 2024/12/04 | 499 | 499 | 497 | 497 | 13,400 |
| 2024/12/03 | 498 | 500 | 497 | 500 | 40,300 |
| 2024/12/02 | 499 | 499 | 498 | 499 | 26,600 |
| 2024/11/29 | 500 | 501 | 498 | 499 | 31,700 |
| 2024/11/28 | 500 | 501 | 500 | 500 | 15,500 |
| 2024/11/27 | 500 | 501 | 500 | 500 | 10,500 |
| 2024/11/26 | 501 | 502 | 500 | 500 | 16,800 |
| 2024/11/25 | 500 | 503 | 500 | 501 | 26,900 |
| 2024/11/22 | 502 | 502 | 501 | 501 | 13,500 |
| 2024/11/21 | 503 | 503 | 501 | 502 | 12,400 |
| 2024/11/20 | 500 | 503 | 500 | 503 | 16,700 |
| 2024/11/19 | 501 | 502 | 500 | 501 | 14,300 |
| 2024/11/18 | 502 | 503 | 500 | 501 | 16,100 |
| 2024/11/15 | 501 | 502 | 500 | 500 | 17,000 |
| 2024/11/14 | 503 | 505 | 500 | 500 | 37,500 |
| 2024/11/13 | 506 | 520 | 502 | 503 | 70,000 |
| 2024/11/12 | 505 | 508 | 504 | 504 | 19,300 |
| 2024/11/11 | 504 | 508 | 504 | 505 | 20,700 |
| 2024/11/08 | 505 | 510 | 505 | 505 | 15,500 |
| 2024/11/07 | 506 | 509 | 506 | 506 | 19,400 |
| 2024/11/06 | 510 | 510 | 506 | 506 | 16,100 |
| 2024/11/05 | 510 | 510 | 505 | 508 | 18,200 |
| 2024/11/01 | 506 | 511 | 505 | 509 | 16,900 |
| 2024/10/31 | 507 | 512 | 505 | 509 | 25,600 |
| 2024/10/30 | 515 | 517 | 507 | 507 | 106,800 |
| 2024/10/29 | 516 | 520 | 514 | 516 | 14,900 |
| 2024/10/28 | 511 | 517 | 511 | 516 | 8,900 |
| 2024/10/25 | 518 | 518 | 510 | 510 | 24,000 |
| 2024/10/24 | 518 | 518 | 512 | 515 | 25,700 |
| 2024/10/23 | 520 | 524 | 519 | 520 | 14,300 |
| 2024/10/22 | 520 | 522 | 520 | 520 | 9,700 |
| 2024/10/21 | 520 | 523 | 520 | 523 | 14,900 |
| 2024/10/18 | 523 | 523 | 520 | 520 | 5,400 |
| 2024/10/17 | 524 | 528 | 521 | 522 | 15,000 |
| 2024/10/16 | 523 | 526 | 520 | 525 | 16,200 |
| 2024/10/15 | 525 | 526 | 520 | 520 | 52,400 |
| 2024/10/11 | 540 | 541 | 528 | 528 | 49,500 |
| 2024/10/10 | 540 | 542 | 540 | 540 | 13,500 |
| 2024/10/09 | 540 | 542 | 540 | 540 | 9,300 |
| 2024/10/08 | 542 | 543 | 541 | 541 | 21,600 |
| 2024/10/07 | 541 | 543 | 541 | 541 | 13,400 |
| 2024/10/04 | 543 | 544 | 541 | 543 | 10,300 |
| 2024/10/03 | 542 | 544 | 541 | 542 | 10,000 |
| 2024/10/02 | 544 | 544 | 540 | 540 | 18,600 |
| 2024/10/01 | 544 | 546 | 541 | 541 | 25,600 |
| 2024/09/30 | 544 | 547 | 542 | 542 | 36,500 |
| 2024/09/27 | 550 | 554 | 543 | 543 | 123,100 |
| 2024/09/26 | 580 | 584 | 576 | 584 | 58,800 |
| 2024/09/25 | 576 | 579 | 575 | 578 | 36,600 |
| 2024/09/24 | 577 | 578 | 571 | 574 | 29,600 |
| 2024/09/20 | 577 | 577 | 575 | 577 | 15,500 |
| 2024/09/19 | 574 | 577 | 574 | 577 | 11,400 |
| 2024/09/18 | 574 | 575 | 571 | 575 | 13,600 |
| 2024/09/17 | 573 | 574 | 569 | 574 | 11,200 |
| 2024/09/13 | 570 | 572 | 567 | 571 | 10,000 |
| 2024/09/12 | 562 | 570 | 562 | 570 | 16,700 |
| 2024/09/11 | 566 | 568 | 561 | 561 | 20,000 |
| 2024/09/10 | 570 | 570 | 565 | 566 | 15,700 |
| 2024/09/09 | 574 | 575 | 565 | 568 | 24,400 |
| 2024/09/06 | 575 | 577 | 568 | 574 | 21,400 |
| 2024/09/05 | 574 | 577 | 573 | 575 | 76,000 |
| 2024/09/04 | 573 | 576 | 568 | 576 | 14,800 |
| 2024/09/03 | 576 | 577 | 575 | 577 | 8,700 |
| 2024/09/02 | 576 | 577 | 573 | 577 | 16,700 |
| 2024/08/30 | 571 | 576 | 568 | 576 | 12,700 |
| 2024/08/29 | 561 | 570 | 561 | 570 | 17,600 |
| 2024/08/28 | 555 | 561 | 555 | 561 | 5,600 |
| 2024/08/27 | 556 | 559 | 555 | 558 | 8,400 |
| 2024/08/26 | 558 | 559 | 551 | 554 | 14,900 |
| 2024/08/23 | 556 | 558 | 554 | 556 | 7,800 |
| 2024/08/22 | 553 | 557 | 553 | 555 | 20,800 |
| 2024/08/21 | 552 | 552 | 542 | 552 | 29,700 |
| 2024/08/20 | 551 | 556 | 551 | 556 | 7,000 |
| 2024/08/19 | 551 | 554 | 551 | 551 | 11,400 |