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 |
|---|---|---|---|---|---|
| 2024/07/26 | 576 | 579 | 573 | 579 | 8,800 |
| 2024/07/25 | 578 | 578 | 574 | 574 | 12,300 |
| 2024/07/24 | 576 | 578 | 576 | 578 | 8,500 |
| 2024/07/23 | 576 | 578 | 575 | 575 | 10,400 |
| 2024/07/22 | 576 | 576 | 575 | 575 | 11,300 |
| 2024/07/19 | 574 | 577 | 573 | 576 | 6,600 |
| 2024/07/18 | 576 | 578 | 572 | 573 | 19,900 |
| 2024/07/17 | 575 | 577 | 574 | 575 | 5,900 |
| 2024/07/16 | 573 | 575 | 572 | 572 | 11,300 |
| 2024/07/12 | 573 | 575 | 571 | 572 | 9,500 |
| 2024/07/11 | 570 | 573 | 570 | 572 | 12,800 |
| 2024/07/10 | 573 | 573 | 570 | 570 | 23,100 |
| 2024/07/09 | 574 | 574 | 571 | 571 | 23,600 |
| 2024/07/08 | 571 | 574 | 571 | 573 | 13,600 |
| 2024/07/05 | 575 | 575 | 572 | 572 | 33,000 |
| 2024/07/04 | 574 | 574 | 573 | 574 | 17,700 |
| 2024/07/03 | 575 | 576 | 573 | 574 | 10,300 |
| 2024/07/02 | 575 | 576 | 572 | 575 | 13,700 |
| 2024/07/01 | 573 | 575 | 572 | 575 | 17,700 |
| 2024/06/28 | 570 | 573 | 570 | 573 | 31,500 |
| 2024/06/27 | 572 | 573 | 571 | 571 | 14,300 |
| 2024/06/26 | 571 | 572 | 570 | 572 | 11,200 |
| 2024/06/25 | 571 | 572 | 569 | 570 | 23,700 |
| 2024/06/24 | 571 | 571 | 569 | 570 | 19,500 |
| 2024/06/21 | 571 | 571 | 570 | 570 | 20,900 |
| 2024/06/20 | 573 | 573 | 570 | 571 | 9,700 |
| 2024/06/19 | 573 | 573 | 571 | 571 | 7,300 |
| 2024/06/18 | 571 | 573 | 570 | 572 | 13,400 |
| 2024/06/17 | 570 | 571 | 569 | 569 | 14,400 |
| 2024/06/14 | 570 | 570 | 569 | 570 | 17,000 |
| 2024/06/13 | 571 | 571 | 570 | 570 | 10,400 |
| 2024/06/12 | 571 | 571 | 570 | 571 | 7,400 |
| 2024/06/11 | 571 | 571 | 569 | 571 | 9,300 |
| 2024/06/10 | 570 | 572 | 569 | 571 | 33,800 |
| 2024/06/07 | 570 | 571 | 570 | 570 | 8,100 |
| 2024/06/06 | 571 | 571 | 570 | 571 | 26,600 |
| 2024/06/05 | 571 | 571 | 570 | 571 | 14,900 |
| 2024/06/04 | 572 | 573 | 570 | 570 | 13,100 |
| 2024/06/03 | 572 | 574 | 570 | 571 | 16,200 |
| 2024/05/31 | 574 | 576 | 569 | 571 | 73,600 |
| 2024/05/30 | 574 | 574 | 572 | 574 | 8,200 |
| 2024/05/29 | 574 | 575 | 573 | 574 | 20,600 |
| 2024/05/28 | 573 | 574 | 572 | 573 | 17,000 |
| 2024/05/27 | 574 | 574 | 572 | 573 | 15,500 |
| 2024/05/24 | 572 | 572 | 571 | 572 | 13,700 |
| 2024/05/23 | 575 | 575 | 571 | 573 | 17,700 |
| 2024/05/22 | 572 | 575 | 571 | 571 | 19,100 |
| 2024/05/21 | 575 | 577 | 572 | 572 | 11,600 |
| 2024/05/20 | 574 | 578 | 572 | 574 | 13,900 |
| 2024/05/17 | 572 | 575 | 571 | 573 | 11,500 |
| 2024/05/16 | 576 | 576 | 571 | 571 | 16,700 |
| 2024/05/15 | 575 | 576 | 573 | 576 | 11,600 |
| 2024/05/14 | 575 | 577 | 572 | 573 | 16,600 |
| 2024/05/13 | 578 | 580 | 569 | 571 | 80,200 |
| 2024/05/10 | 586 | 599 | 582 | 591 | 45,100 |
| 2024/05/09 | 583 | 585 | 581 | 583 | 13,100 |
| 2024/05/08 | 585 | 586 | 578 | 583 | 21,200 |
| 2024/05/07 | 588 | 588 | 584 | 586 | 15,100 |
| 2024/05/02 | 585 | 586 | 583 | 583 | 5,700 |
| 2024/05/01 | 582 | 585 | 581 | 585 | 8,300 |
| 2024/04/30 | 581 | 582 | 578 | 582 | 16,100 |
| 2024/04/26 | 584 | 585 | 577 | 577 | 62,600 |
| 2024/04/25 | 587 | 590 | 585 | 585 | 8,300 |
| 2024/04/24 | 583 | 587 | 583 | 587 | 10,700 |
| 2024/04/23 | 585 | 591 | 582 | 583 | 8,900 |
| 2024/04/22 | 582 | 587 | 582 | 585 | 17,700 |
| 2024/04/19 | 589 | 594 | 582 | 584 | 26,800 |
| 2024/04/18 | 592 | 593 | 588 | 590 | 17,700 |
| 2024/04/17 | 596 | 596 | 592 | 592 | 6,400 |
| 2024/04/16 | 598 | 598 | 592 | 592 | 23,600 |
| 2024/04/15 | 600 | 601 | 598 | 598 | 12,800 |
| 2024/04/12 | 604 | 605 | 600 | 601 | 7,800 |
| 2024/04/11 | 601 | 604 | 600 | 604 | 8,700 |
| 2024/04/10 | 601 | 604 | 601 | 601 | 12,700 |
| 2024/04/09 | 599 | 602 | 598 | 601 | 10,800 |
| 2024/04/08 | 599 | 601 | 598 | 601 | 10,400 |
| 2024/04/05 | 602 | 603 | 597 | 599 | 13,800 |
| 2024/04/04 | 604 | 607 | 600 | 606 | 12,800 |
| 2024/04/03 | 599 | 606 | 596 | 604 | 10,300 |
| 2024/04/02 | 608 | 608 | 597 | 600 | 17,200 |
| 2024/04/01 | 595 | 618 | 593 | 606 | 60,700 |
| 2024/03/29 | 591 | 593 | 588 | 593 | 13,000 |
| 2024/03/28 | 588 | 590 | 586 | 586 | 14,800 |
| 2024/03/27 | 594 | 595 | 590 | 592 | 10,700 |
| 2024/03/26 | 592 | 594 | 590 | 590 | 10,700 |
| 2024/03/25 | 590 | 593 | 590 | 591 | 13,400 |
| 2024/03/22 | 587 | 590 | 586 | 590 | 8,700 |
| 2024/03/21 | 590 | 593 | 586 | 586 | 19,900 |
| 2024/03/19 | 585 | 590 | 585 | 590 | 13,300 |
| 2024/03/18 | 583 | 587 | 582 | 586 | 16,400 |
| 2024/03/15 | 579 | 583 | 579 | 583 | 8,600 |
| 2024/03/14 | 579 | 582 | 578 | 580 | 10,900 |
| 2024/03/13 | 584 | 584 | 578 | 581 | 12,400 |
| 2024/03/12 | 581 | 582 | 576 | 582 | 12,300 |
| 2024/03/11 | 586 | 586 | 576 | 579 | 46,000 |
| 2024/03/08 | 583 | 586 | 582 | 583 | 13,800 |
| 2024/03/07 | 584 | 588 | 583 | 584 | 9,800 |
| 2024/03/06 | 581 | 589 | 579 | 583 | 34,400 |
| 2024/03/05 | 585 | 587 | 578 | 585 | 45,400 |
| 2024/03/04 | 589 | 589 | 585 | 585 | 20,600 |
| 2024/03/01 | 587 | 588 | 584 | 585 | 18,500 |
| 2024/02/29 | 587 | 590 | 586 | 586 | 9,800 |
| 2024/02/28 | 585 | 592 | 585 | 587 | 15,700 |
| 2024/02/27 | 588 | 590 | 584 | 586 | 29,300 |
| 2024/02/26 | 589 | 591 | 587 | 588 | 11,200 |
| 2024/02/22 | 583 | 587 | 583 | 587 | 9,900 |
| 2024/02/21 | 583 | 585 | 583 | 583 | 12,100 |
| 2024/02/20 | 589 | 591 | 583 | 583 | 35,200 |
| 2024/02/19 | 588 | 588 | 584 | 587 | 11,400 |
| 2024/02/16 | 590 | 591 | 582 | 583 | 52,900 |
| 2024/02/15 | 591 | 591 | 585 | 585 | 32,700 |
| 2024/02/14 | 590 | 596 | 590 | 590 | 34,800 |
| 2024/02/13 | 599 | 651 | 585 | 596 | 275,800 |
| 2024/02/09 | 593 | 597 | 591 | 591 | 14,400 |
| 2024/02/08 | 592 | 595 | 590 | 592 | 9,000 |
| 2024/02/07 | 595 | 595 | 590 | 594 | 10,500 |
| 2024/02/06 | 593 | 594 | 591 | 591 | 15,300 |
| 2024/02/05 | 593 | 598 | 593 | 594 | 12,300 |
| 2024/02/02 | 595 | 595 | 591 | 592 | 8,500 |
| 2024/02/01 | 593 | 594 | 588 | 593 | 17,500 |
| 2024/01/31 | 591 | 595 | 588 | 591 | 22,900 |
| 2024/01/30 | 600 | 600 | 587 | 587 | 92,800 |
| 2024/01/29 | 592 | 598 | 591 | 598 | 12,800 |
| 2024/01/26 | 597 | 597 | 588 | 588 | 10,800 |
| 2024/01/25 | 588 | 598 | 588 | 590 | 15,900 |
| 2024/01/24 | 592 | 595 | 589 | 594 | 12,800 |
| 2024/01/23 | 595 | 597 | 590 | 590 | 15,200 |
| 2024/01/22 | 591 | 602 | 590 | 594 | 42,100 |
| 2024/01/19 | 588 | 590 | 583 | 588 | 13,800 |
| 2024/01/18 | 583 | 590 | 583 | 584 | 12,900 |
| 2024/01/17 | 585 | 588 | 584 | 584 | 14,100 |
| 2024/01/16 | 588 | 588 | 585 | 585 | 23,700 |
| 2024/01/15 | 590 | 591 | 588 | 588 | 13,000 |
| 2024/01/12 | 598 | 598 | 586 | 587 | 30,700 |
| 2024/01/11 | 600 | 602 | 595 | 595 | 28,000 |
| 2024/01/10 | 609 | 609 | 600 | 601 | 20,100 |
| 2024/01/09 | 613 | 613 | 594 | 600 | 34,000 |
| 2024/01/05 | 591 | 594 | 586 | 586 | 14,500 |
| 2024/01/04 | 584 | 589 | 579 | 586 | 24,400 |
| 2023/12/29 | 582 | 585 | 580 | 584 | 22,000 |
| 2023/12/28 | 581 | 585 | 581 | 581 | 15,400 |
| 2023/12/27 | 580 | 585 | 580 | 581 | 23,400 |
| 2023/12/26 | 580 | 582 | 580 | 582 | 15,800 |
| 2023/12/25 | 579 | 587 | 579 | 580 | 28,900 |
| 2023/12/22 | 578 | 580 | 573 | 576 | 18,000 |
| 2023/12/21 | 580 | 582 | 574 | 574 | 21,800 |
| 2023/12/20 | 580 | 588 | 580 | 582 | 31,000 |
| 2023/12/19 | 579 | 579 | 573 | 577 | 13,900 |
| 2023/12/18 | 565 | 581 | 564 | 579 | 30,000 |
| 2023/12/15 | 571 | 573 | 567 | 567 | 27,700 |
| 2023/12/14 | 583 | 583 | 571 | 574 | 22,400 |
| 2023/12/13 | 580 | 582 | 576 | 576 | 20,700 |
| 2023/12/12 | 582 | 582 | 576 | 577 | 14,100 |
| 2023/12/11 | 578 | 587 | 578 | 581 | 14,100 |
| 2023/12/08 | 585 | 585 | 576 | 576 | 33,200 |
| 2023/12/07 | 585 | 585 | 582 | 585 | 10,100 |
| 2023/12/06 | 581 | 591 | 581 | 585 | 16,700 |
| 2023/12/05 | 595 | 595 | 581 | 581 | 20,200 |
| 2023/12/04 | 590 | 595 | 590 | 594 | 10,300 |
| 2023/12/01 | 592 | 597 | 591 | 593 | 16,000 |
| 2023/11/30 | 587 | 594 | 587 | 594 | 13,500 |
| 2023/11/29 | 587 | 595 | 587 | 587 | 21,100 |
| 2023/11/28 | 585 | 589 | 584 | 586 | 9,000 |
| 2023/11/27 | 584 | 592 | 584 | 585 | 13,000 |
| 2023/11/24 | 580 | 584 | 576 | 583 | 28,500 |
| 2023/11/22 | 580 | 589 | 580 | 584 | 20,400 |
| 2023/11/21 | 579 | 584 | 575 | 581 | 17,500 |
| 2023/11/20 | 574 | 581 | 573 | 575 | 31,000 |
| 2023/11/17 | 580 | 580 | 572 | 572 | 31,400 |
| 2023/11/16 | 581 | 582 | 579 | 580 | 29,800 |
| 2023/11/15 | 590 | 590 | 581 | 581 | 44,300 |
| 2023/11/14 | 585 | 591 | 584 | 588 | 34,400 |
| 2023/11/13 | 584 | 595 | 581 | 583 | 86,900 |
| 2023/11/10 | 635 | 637 | 548 | 581 | 296,000 |
| 2023/11/09 | 616 | 626 | 609 | 626 | 38,600 |
| 2023/11/08 | 622 | 622 | 606 | 607 | 41,600 |
| 2023/11/07 | 614 | 625 | 612 | 623 | 21,700 |
| 2023/11/06 | 608 | 615 | 606 | 614 | 28,900 |
| 2023/11/02 | 617 | 617 | 603 | 608 | 31,100 |
| 2023/11/01 | 614 | 620 | 613 | 614 | 25,000 |
| 2023/10/31 | 603 | 616 | 597 | 613 | 31,200 |
| 2023/10/30 | 618 | 619 | 597 | 597 | 69,900 |
| 2023/10/27 | 609 | 621 | 609 | 620 | 19,300 |
| 2023/10/26 | 621 | 621 | 606 | 609 | 22,000 |
| 2023/10/25 | 615 | 622 | 612 | 619 | 21,300 |
| 2023/10/24 | 620 | 620 | 597 | 615 | 37,300 |
| 2023/10/23 | 622 | 622 | 605 | 605 | 26,100 |
| 2023/10/20 | 615 | 619 | 605 | 619 | 17,100 |
| 2023/10/19 | 610 | 615 | 606 | 609 | 11,200 |
| 2023/10/18 | 617 | 617 | 607 | 615 | 23,900 |
| 2023/10/17 | 608 | 620 | 608 | 617 | 15,600 |
| 2023/10/16 | 615 | 615 | 597 | 603 | 34,800 |
| 2023/10/13 | 625 | 625 | 616 | 617 | 19,200 |
| 2023/10/12 | 634 | 634 | 621 | 629 | 21,600 |
| 2023/10/11 | 637 | 637 | 624 | 632 | 25,800 |
| 2023/10/10 | 620 | 637 | 617 | 637 | 37,200 |
| 2023/10/06 | 617 | 618 | 611 | 611 | 16,100 |
| 2023/10/05 | 599 | 619 | 599 | 619 | 34,000 |
| 2023/10/04 | 610 | 612 | 591 | 595 | 71,500 |
| 2023/10/03 | 623 | 624 | 616 | 617 | 42,600 |