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
2015/12/30 981 992 981 991 9,600
2015/12/29 990 993 975 991 11,000
2015/12/28 952 990 952 984 8,600
2015/12/25 970 970 945 945 37,400
2015/12/24 987 988 977 977 16,100
2015/12/22 988 992 984 985 13,900
2015/12/21 990 995 989 991 13,400
2015/12/18 998 1,000 990 990 16,000
2015/12/17 995 999 989 999 9,400
2015/12/16 996 996 991 994 6,200
2015/12/15 990 993 989 989 8,100
2015/12/14 991 994 988 990 14,100
2015/12/11 998 998 992 994 12,800
2015/12/10 997 998 993 994 8,000
2015/12/09 999 999 995 995 6,500
2015/12/08 997 999 995 995 8,600
2015/12/07 996 1,000 996 997 11,500
2015/12/04 995 999 995 996 10,800
2015/12/03 1,000 1,000 995 998 6,900
2015/12/02 997 1,002 995 997 8,000
2015/12/01 995 998 993 997 8,900
2015/11/30 999 999 991 995 18,400
2015/11/27 999 1,000 996 996 10,100
2015/11/26 1,004 1,004 996 997 8,300
2015/11/25 1,005 1,005 998 999 5,600
2015/11/24 1,000 1,004 997 1,002 9,500
2015/11/20 1,000 1,000 996 1,000 5,400
2015/11/19 996 1,000 995 1,000 13,300
2015/11/18 999 1,002 996 999 17,000
2015/11/17 999 1,002 997 999 13,400
2015/11/16 1,003 1,003 998 1,001 11,400
2015/11/13 1,001 1,008 999 1,003 6,800
2015/11/12 1,003 1,003 998 1,002 8,200
2015/11/11 1,003 1,009 1,000 1,001 12,400
2015/11/10 1,019 1,020 1,012 1,013 4,400
2015/11/09 1,002 1,024 1,002 1,021 18,900
2015/11/06 1,009 1,009 1,001 1,003 5,100
2015/11/05 1,000 1,009 1,000 1,003 8,400
2015/11/04 1,008 1,011 1,000 1,004 9,300
2015/11/02 1,010 1,010 1,000 1,008 5,500
2015/10/30 999 1,010 999 1,006 13,400
2015/10/29 1,004 1,009 996 998 30,500
2015/10/28 1,000 1,002 996 1,001 4,500
2015/10/27 999 1,003 996 997 6,400
2015/10/26 1,000 1,003 998 999 6,000
2015/10/23 999 1,005 998 1,000 12,500
2015/10/22 1,001 1,004 998 999 4,300
2015/10/21 999 1,001 994 1,001 5,800
2015/10/20 1,000 1,000 992 994 8,600
2015/10/19 999 1,001 996 1,000 5,400
2015/10/16 1,006 1,006 997 999 10,900
2015/10/15 997 1,005 996 1,000 7,100
2015/10/14 1,000 1,004 995 997 5,800
2015/10/13 1,005 1,005 995 1,000 6,600
2015/10/09 1,006 1,006 995 998 6,700
2015/10/08 1,007 1,010 992 997 15,900
2015/10/07 1,013 1,013 1,001 1,007 8,100
2015/10/06 1,014 1,017 1,000 1,013 10,600
2015/10/05 1,003 1,012 1,003 1,011 6,400
2015/10/02 1,000 1,014 996 1,012 11,300
2015/10/01 1,003 1,010 995 996 11,700
2015/09/30 1,000 1,009 991 1,003 10,800
2015/09/29 1,005 1,009 987 988 23,000
2015/09/28 1,000 1,021 1,000 1,014 37,400
2015/09/25 1,065 1,071 1,064 1,071 29,300
2015/09/24 1,067 1,075 1,059 1,063 31,600
2015/09/18 1,062 1,067 1,059 1,067 12,700
2015/09/17 1,064 1,067 1,061 1,062 12,900
2015/09/16 1,065 1,066 1,061 1,066 9,100
2015/09/15 1,060 1,066 1,053 1,058 14,900
2015/09/14 1,058 1,074 1,058 1,060 12,500
2015/09/11 1,050 1,060 1,049 1,058 16,000
2015/09/10 1,040 1,047 1,036 1,038 9,500
2015/09/09 1,020 1,043 1,020 1,038 12,000
2015/09/08 1,011 1,024 1,003 1,008 17,500
2015/09/07 1,012 1,021 1,005 1,015 13,900
2015/09/04 1,015 1,030 1,012 1,012 21,800
2015/09/03 1,049 1,049 1,020 1,032 17,400
2015/09/02 1,030 1,051 1,026 1,035 15,300
2015/09/01 1,061 1,064 1,041 1,041 15,300
2015/08/31 1,060 1,062 1,045 1,061 15,700
2015/08/28 1,049 1,058 1,045 1,058 14,300
2015/08/27 1,040 1,048 1,029 1,039 18,800
2015/08/26 1,016 1,038 1,013 1,021 28,200
2015/08/25 992 1,040 961 1,022 64,800
2015/08/24 1,001 1,025 1,001 1,003 39,800
2015/08/21 1,070 1,070 1,044 1,047 43,400
2015/08/20 1,085 1,088 1,075 1,079 18,900
2015/08/19 1,099 1,099 1,092 1,093 9,400
2015/08/18 1,099 1,102 1,088 1,100 34,400
2015/08/17 1,086 1,098 1,086 1,095 50,200
2015/08/14 1,070 1,080 1,067 1,080 22,400
2015/08/13 1,070 1,072 1,056 1,070 20,000
2015/08/12 1,078 1,084 1,063 1,069 41,400
2015/08/11 1,054 1,075 1,041 1,066 30,000
2015/08/10 1,051 1,059 1,034 1,056 33,500
2015/08/07 1,053 1,053 1,047 1,050 10,500
2015/08/06 1,053 1,054 1,050 1,050 14,500
2015/08/05 1,051 1,055 1,047 1,054 11,200
2015/08/04 1,054 1,055 1,051 1,051 6,200
2015/08/03 1,052 1,055 1,048 1,049 7,000
2015/07/31 1,054 1,054 1,042 1,049 11,500
2015/07/30 1,054 1,055 1,041 1,052 9,500
2015/07/29 1,058 1,058 1,047 1,047 8,500
2015/07/28 1,053 1,053 1,040 1,050 13,600
2015/07/27 1,054 1,068 1,052 1,060 17,600
2015/07/24 1,044 1,054 1,042 1,053 17,200
2015/07/23 1,042 1,044 1,038 1,044 5,700
2015/07/22 1,043 1,043 1,034 1,035 6,900
2015/07/21 1,042 1,044 1,036 1,042 15,600
2015/07/17 1,041 1,042 1,038 1,038 9,100
2015/07/16 1,040 1,041 1,036 1,039 13,600
2015/07/15 1,036 1,040 1,030 1,040 13,800
2015/07/14 1,040 1,040 1,035 1,036 16,000
2015/07/13 1,031 1,035 1,030 1,031 7,900
2015/07/10 1,032 1,037 1,023 1,033 24,600
2015/07/09 1,005 1,019 980 1,015 47,600
2015/07/08 1,026 1,030 1,020 1,020 23,100
2015/07/07 1,025 1,033 1,024 1,030 11,700
2015/07/06 1,028 1,034 1,023 1,024 19,000
2015/07/03 1,031 1,034 1,028 1,028 13,000
2015/07/02 1,034 1,035 1,029 1,029 12,600
2015/07/01 1,034 1,034 1,025 1,030 16,200
2015/06/30 1,036 1,036 1,024 1,028 16,100
2015/06/29 1,028 1,037 1,022 1,024 30,200
2015/06/26 1,036 1,038 1,030 1,035 9,100
2015/06/25 1,038 1,040 1,031 1,036 12,800
2015/06/24 1,036 1,039 1,029 1,038 26,000
2015/06/23 1,028 1,035 1,025 1,029 25,900
2015/06/22 1,030 1,034 1,027 1,027 15,900
2015/06/19 1,028 1,033 1,025 1,027 21,500
2015/06/18 1,034 1,035 1,028 1,028 14,300
2015/06/17 1,035 1,039 1,032 1,034 9,200
2015/06/16 1,040 1,040 1,031 1,038 12,700
2015/06/15 1,035 1,040 1,033 1,039 13,500
2015/06/12 1,040 1,040 1,028 1,033 15,300
2015/06/11 1,030 1,040 1,025 1,030 24,700
2015/06/10 1,031 1,034 1,030 1,030 10,800
2015/06/09 1,036 1,037 1,031 1,031 16,400
2015/06/08 1,040 1,042 1,034 1,034 14,400
2015/06/05 1,043 1,043 1,033 1,033 18,700
2015/06/04 1,037 1,042 1,037 1,042 15,500
2015/06/03 1,021 1,037 1,021 1,036 22,100
2015/06/02 1,040 1,040 1,030 1,035 14,800
2015/06/01 1,037 1,040 1,032 1,038 17,500
2015/05/29 1,036 1,044 1,035 1,037 21,500
2015/05/28 1,043 1,046 1,039 1,041 12,700
2015/05/27 1,040 1,044 1,039 1,041 11,600
2015/05/26 1,040 1,044 1,040 1,040 12,400
2015/05/25 1,040 1,045 1,040 1,042 13,200
2015/05/22 1,039 1,043 1,038 1,040 9,800
2015/05/21 1,040 1,043 1,039 1,039 10,100
2015/05/20 1,042 1,045 1,039 1,043 10,900
2015/05/19 1,040 1,044 1,037 1,042 19,500
2015/05/18 1,037 1,041 1,033 1,034 11,700
2015/05/15 1,026 1,031 1,026 1,028 12,200
2015/05/14 1,030 1,035 1,026 1,027 25,900
2015/05/13 1,033 1,043 1,033 1,037 7,800
2015/05/12 1,036 1,036 1,031 1,035 10,400
2015/05/11 1,034 1,039 1,032 1,032 25,700
2015/05/08 1,063 1,081 1,031 1,035 64,400
2015/05/07 1,068 1,068 1,060 1,061 11,300
2015/05/01 1,065 1,065 1,056 1,059 12,200
2015/04/30 1,061 1,067 1,056 1,058 13,900
2015/04/28 1,060 1,063 1,057 1,061 27,600
2015/04/27 1,061 1,068 1,060 1,060 13,900
2015/04/24 1,060 1,066 1,060 1,061 12,300
2015/04/23 1,061 1,068 1,061 1,062 11,300
2015/04/22 1,063 1,065 1,059 1,061 22,800
2015/04/21 1,061 1,067 1,061 1,063 16,900
2015/04/20 1,066 1,068 1,062 1,064 14,900
2015/04/17 1,066 1,078 1,066 1,067 15,500
2015/04/16 1,068 1,072 1,066 1,069 12,700
2015/04/15 1,069 1,072 1,066 1,068 7,500
2015/04/14 1,067 1,069 1,066 1,066 18,300
2015/04/13 1,079 1,079 1,067 1,067 18,900
2015/04/10 1,071 1,072 1,066 1,069 18,800
2015/04/09 1,071 1,075 1,066 1,068 32,900
2015/04/08 1,087 1,089 1,076 1,077 20,400
2015/04/07 1,085 1,086 1,080 1,085 14,200
2015/04/06 1,091 1,091 1,078 1,080 16,000
2015/04/03 1,087 1,099 1,078 1,085 30,500
2015/04/02 1,065 1,087 1,061 1,087 33,800
2015/04/01 1,061 1,065 1,058 1,065 19,200
2015/03/31 1,063 1,073 1,060 1,067 19,200
2015/03/30 1,069 1,075 1,059 1,062 16,100
2015/03/27 1,068 1,079 1,063 1,068 21,700
2015/03/26 1,077 1,083 1,075 1,081 19,500
2015/03/25 1,077 1,085 1,076 1,083 17,500
2015/03/24 1,084 1,088 1,074 1,086 22,100
2015/03/23 1,087 1,088 1,072 1,083 21,400
2015/03/20 1,084 1,084 1,067 1,077 19,600
2015/03/19 1,092 1,092 1,061 1,067 28,900
2015/03/18 1,100 1,100 1,077 1,081 45,800
2015/03/17 1,105 1,112 1,095 1,098 24,500
2015/03/16 1,090 1,114 1,090 1,107 30,100
2015/03/13 1,092 1,095 1,088 1,089 24,000
2015/03/12 1,085 1,095 1,080 1,095 19,200
2015/03/11 1,096 1,118 1,080 1,085 38,600
2015/03/10 1,115 1,115 1,088 1,097 32,800
2015/03/09 1,123 1,123 1,105 1,107 29,800
2015/03/06 1,140 1,144 1,101 1,120 89,500
2015/03/05 1,150 1,150 1,130 1,131 115,900
2015/03/04 1,080 1,185 1,079 1,185 232,300
2015/03/03 1,093 1,096 1,078 1,078 24,100
2015/03/02 1,093 1,093 1,090 1,093 16,400
2015/02/27 1,093 1,094 1,076 1,094 27,400
2015/02/26 1,093 1,096 1,080 1,094 30,700
2015/02/25 1,088 1,096 1,079 1,089 31,400
2015/02/24 1,065 1,088 1,065 1,079 42,200
2015/02/23 1,067 1,070 1,058 1,064 16,100
2015/02/20 1,065 1,073 1,045 1,059 27,600
2015/02/19 1,060 1,080 1,051 1,061 30,200
2015/02/18 1,076 1,080 1,063 1,066 28,500
2015/02/17 1,073 1,082 1,061 1,076 19,400
2015/02/16 1,077 1,077 1,063 1,065 21,300
2015/02/13 1,075 1,075 1,060 1,066 22,300
2015/02/12 1,089 1,089 1,071 1,077 29,300
2015/02/10 1,040 1,099 1,039 1,070 60,500
2015/02/09 1,049 1,049 1,030 1,037 17,600
2015/02/06 1,048 1,048 1,034 1,034 13,100
2015/02/05 1,031 1,048 1,031 1,037 21,500
2015/02/04 1,035 1,041 1,031 1,039 20,200
2015/02/03 1,053 1,065 1,032 1,036 32,300
2015/02/02 1,052 1,056 1,050 1,051 28,700
2015/01/30 1,093 1,099 1,055 1,060 82,900
2015/01/29 1,088 1,132 1,080 1,093 235,700
2015/01/28 1,080 1,104 1,080 1,088 174,500
2015/01/27 1,093 1,098 1,080 1,080 54,600
2015/01/26 1,100 1,102 1,093 1,100 22,800
2015/01/23 1,091 1,110 1,090 1,103 42,000
2015/01/22 1,097 1,098 1,090 1,090 34,600
2015/01/21 1,152 1,152 1,098 1,098 66,900
2015/01/20 1,147 1,160 1,131 1,131 39,300
2015/01/19 1,133 1,154 1,115 1,148 27,900
2015/01/16 1,091 1,150 1,091 1,133 44,300
2015/01/15 1,068 1,124 1,068 1,121 53,200
2015/01/14 1,071 1,093 1,064 1,068 72,000
2015/01/13 1,028 1,100 1,027 1,094 251,300
2015/01/09 1,301 1,315 1,197 1,238 60,100
2015/01/08 1,375 1,385 1,278 1,301 58,100
2015/01/07 1,328 1,370 1,303 1,370 30,300
2015/01/06 1,320 1,352 1,303 1,330 50,100
2015/01/05 1,300 1,380 1,278 1,329 71,900

このページの先頭へ