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
2016/12/30 1,005 1,005 998 1,002 5,900
2016/12/29 992 1,003 992 1,003 7,000
2016/12/28 997 1,002 995 998 5,100
2016/12/27 995 1,003 995 1,002 8,800
2016/12/26 999 1,002 991 1,000 11,100
2016/12/22 1,000 1,003 999 1,001 6,000
2016/12/21 1,000 1,001 995 1,000 6,500
2016/12/20 1,003 1,004 1,000 1,000 4,400
2016/12/19 1,004 1,004 999 1,002 11,700
2016/12/16 1,003 1,005 1,000 1,004 5,400
2016/12/15 1,000 1,004 999 1,003 5,800
2016/12/14 1,001 1,001 998 1,000 5,900
2016/12/13 999 1,008 995 1,001 10,100
2016/12/12 989 1,000 984 998 24,300
2016/12/09 981 989 981 989 6,700
2016/12/08 990 990 984 984 10,600
2016/12/07 987 989 982 988 6,900
2016/12/06 986 987 982 987 5,500
2016/12/05 976 983 976 983 5,700
2016/12/02 985 987 974 976 6,000
2016/12/01 983 990 983 985 6,900
2016/11/30 980 984 976 980 15,900
2016/11/29 979 979 972 979 4,600
2016/11/28 976 979 969 979 7,700
2016/11/25 977 980 971 979 6,000
2016/11/24 980 980 973 977 2,100
2016/11/22 967 978 967 973 6,200
2016/11/21 965 975 965 970 5,900
2016/11/18 974 975 968 968 5,800
2016/11/17 965 974 963 973 2,900
2016/11/16 974 974 963 967 4,400
2016/11/15 963 968 959 966 3,100
2016/11/14 960 971 960 962 6,000
2016/11/11 957 965 950 960 10,100
2016/11/10 965 972 960 961 8,300
2016/11/09 969 975 953 953 10,300
2016/11/08 970 973 967 969 1,500
2016/11/07 962 980 962 970 7,200
2016/11/04 970 974 968 969 5,500
2016/11/02 977 988 970 971 10,700
2016/11/01 980 983 976 983 5,700
2016/10/31 971 980 971 978 5,500
2016/10/28 973 974 968 974 7,000
2016/10/27 971 973 968 972 7,900
2016/10/26 963 969 963 966 5,200
2016/10/25 961 967 961 967 3,900
2016/10/24 962 964 961 964 5,100
2016/10/21 968 968 960 962 5,400
2016/10/20 963 965 962 964 3,200
2016/10/19 969 969 961 963 5,600
2016/10/18 963 970 962 969 2,900
2016/10/17 972 972 962 964 4,300
2016/10/14 971 971 960 964 3,900
2016/10/13 975 975 965 969 3,100
2016/10/12 965 974 955 973 15,700
2016/10/11 968 974 966 970 4,900
2016/10/07 973 973 967 969 3,400
2016/10/06 969 970 967 967 5,500
2016/10/05 960 966 960 962 9,100
2016/10/04 969 969 961 966 10,600
2016/10/03 972 972 969 970 8,300
2016/09/30 975 976 969 972 9,100
2016/09/29 972 977 970 973 18,800
2016/09/28 978 990 975 978 47,600
2016/09/27 1,023 1,028 1,013 1,018 31,600
2016/09/26 1,019 1,027 1,017 1,023 20,400
2016/09/23 1,014 1,018 1,012 1,018 13,100
2016/09/21 1,010 1,014 1,007 1,014 9,100
2016/09/20 1,007 1,010 1,001 1,007 15,200
2016/09/16 1,002 1,008 997 1,008 17,000
2016/09/15 1,013 1,014 1,009 1,011 7,800
2016/09/14 1,010 1,013 1,005 1,013 6,900
2016/09/13 999 1,013 999 1,009 15,700
2016/09/12 996 1,000 995 999 8,100
2016/09/09 999 1,000 995 996 6,300
2016/09/08 999 1,000 994 999 9,200
2016/09/07 997 998 993 998 7,200
2016/09/06 998 998 995 996 5,200
2016/09/05 994 997 991 993 7,400
2016/09/02 988 995 986 991 5,200
2016/09/01 986 990 982 989 5,400
2016/08/31 978 989 977 986 5,200
2016/08/30 980 980 974 978 5,700
2016/08/29 975 977 967 977 8,500
2016/08/26 961 970 961 962 10,500
2016/08/25 960 974 960 969 10,900
2016/08/24 970 970 960 961 8,400
2016/08/23 961 969 960 962 5,600
2016/08/22 963 970 959 966 5,900
2016/08/19 963 970 956 963 6,300
2016/08/18 963 972 961 961 4,000
2016/08/17 967 972 963 965 5,100
2016/08/16 980 980 967 967 11,100
2016/08/15 973 983 973 975 3,000
2016/08/12 975 975 970 973 4,200
2016/08/10 983 988 971 973 8,400
2016/08/09 976 983 975 980 2,400
2016/08/08 974 983 974 982 4,800
2016/08/05 980 983 972 975 8,800
2016/08/04 977 981 977 980 7,700
2016/08/03 982 984 978 978 6,000
2016/08/02 986 988 982 983 2,500
2016/08/01 991 992 982 986 5,300
2016/07/29 988 990 980 987 4,800
2016/07/28 979 987 977 985 3,800
2016/07/27 980 982 977 979 3,200
2016/07/26 981 981 976 977 2,800
2016/07/25 978 982 976 978 7,200
2016/07/22 978 978 972 976 5,400
2016/07/21 975 977 970 977 3,500
2016/07/20 978 978 960 974 4,900
2016/07/19 966 975 966 972 6,400
2016/07/15 971 978 971 976 5,700
2016/07/14 970 979 969 971 3,400
2016/07/13 981 981 967 970 7,600
2016/07/12 980 982 965 967 12,400
2016/07/11 964 973 959 963 7,000
2016/07/08 972 972 957 959 4,100
2016/07/07 972 973 959 964 9,600
2016/07/06 975 977 960 973 5,200
2016/07/05 980 981 970 975 5,600
2016/07/04 955 1,001 951 971 15,600
2016/07/01 955 955 950 955 3,400
2016/06/30 960 960 953 957 4,300
2016/06/29 950 959 933 945 7,900
2016/06/28 930 947 930 935 5,300
2016/06/27 921 948 921 942 5,800
2016/06/24 950 950 918 921 13,200
2016/06/23 948 948 941 946 1,700
2016/06/22 945 948 940 948 3,100
2016/06/21 940 946 940 945 1,700
2016/06/20 950 950 937 942 3,100
2016/06/17 933 948 932 932 2,500
2016/06/16 935 937 931 931 7,200
2016/06/15 945 945 936 936 4,000
2016/06/14 940 945 936 943 6,600
2016/06/13 954 955 946 947 5,000
2016/06/10 958 958 951 954 6,200
2016/06/09 956 957 955 955 2,900
2016/06/08 956 957 953 955 2,300
2016/06/07 953 956 949 955 4,000
2016/06/06 946 957 945 953 7,800
2016/06/03 945 953 945 949 4,300
2016/06/02 943 954 943 946 3,900
2016/06/01 953 955 946 948 1,600
2016/05/31 954 955 949 950 2,800
2016/05/30 954 955 949 949 3,900
2016/05/27 953 954 944 949 2,400
2016/05/26 940 953 937 951 4,600
2016/05/25 938 941 935 939 3,400
2016/05/24 938 940 935 938 3,400
2016/05/23 935 939 934 939 2,300
2016/05/20 934 941 934 935 4,800
2016/05/19 939 940 936 940 2,500
2016/05/18 940 945 940 942 1,300
2016/05/17 933 940 933 938 4,300
2016/05/16 940 948 933 934 8,000
2016/05/13 944 944 940 940 3,800
2016/05/12 945 950 940 945 6,500
2016/05/11 949 949 940 945 4,800
2016/05/10 945 961 940 941 12,700
2016/05/09 932 940 932 932 6,900
2016/05/06 939 939 933 938 3,500
2016/05/02 933 935 928 933 7,000
2016/04/28 940 940 930 933 7,900
2016/04/27 940 940 935 940 8,500
2016/04/26 937 940 932 935 7,100
2016/04/25 937 937 930 934 3,900
2016/04/22 937 937 928 937 4,400
2016/04/21 928 938 923 933 5,800
2016/04/20 920 930 920 925 3,200
2016/04/19 926 926 911 922 2,900
2016/04/18 926 926 903 903 6,400
2016/04/15 923 927 922 927 1,700
2016/04/14 920 927 920 922 4,700
2016/04/13 908 917 908 910 4,100
2016/04/12 901 912 901 908 1,700
2016/04/11 906 922 900 903 4,700
2016/04/08 910 919 900 905 11,300
2016/04/07 916 932 912 912 2,500
2016/04/06 943 943 913 916 5,500
2016/04/05 936 950 929 929 5,200
2016/04/04 916 936 916 936 5,900
2016/04/01 930 934 911 915 11,300
2016/03/31 954 959 931 931 9,700
2016/03/30 951 953 939 943 2,300
2016/03/29 946 953 933 951 6,300
2016/03/28 962 962 948 960 6,500
2016/03/25 958 969 950 957 7,500
2016/03/24 962 963 960 961 2,200
2016/03/23 962 962 956 962 2,100
2016/03/22 959 962 954 960 4,500
2016/03/18 962 962 950 955 4,000
2016/03/17 946 959 946 956 4,200
2016/03/16 951 965 948 948 6,200
2016/03/15 956 962 950 958 6,400
2016/03/14 945 956 945 951 3,300
2016/03/11 939 951 937 945 6,300
2016/03/10 946 948 940 947 3,300
2016/03/09 939 943 938 941 2,000
2016/03/08 953 953 938 938 4,300
2016/03/07 950 950 940 941 3,900
2016/03/04 937 956 918 951 5,600
2016/03/03 938 945 935 941 4,000
2016/03/02 952 960 925 938 14,100
2016/03/01 919 950 919 927 8,100
2016/02/29 956 956 919 919 12,200
2016/02/26 952 958 930 932 6,600
2016/02/25 926 956 926 952 9,200
2016/02/24 935 942 932 934 10,700
2016/02/23 960 960 930 935 12,000
2016/02/22 903 953 903 953 9,700
2016/02/19 896 910 890 909 7,500
2016/02/18 885 893 870 890 9,000
2016/02/17 882 885 864 874 8,700
2016/02/16 908 908 882 889 8,000
2016/02/15 874 900 874 893 9,600
2016/02/12 900 922 858 858 21,200
2016/02/10 945 946 910 938 6,400
2016/02/09 961 961 936 945 5,200
2016/02/08 940 966 940 964 6,300
2016/02/05 948 955 946 946 3,800
2016/02/04 965 965 950 951 4,300
2016/02/03 965 967 951 967 3,900
2016/02/02 965 969 959 966 4,500
2016/02/01 950 964 950 961 4,600
2016/01/29 943 948 937 948 7,100
2016/01/28 938 942 935 940 2,500
2016/01/27 941 941 931 938 5,900
2016/01/26 915 920 913 913 3,400
2016/01/25 907 915 906 911 5,500
2016/01/22 880 913 880 906 13,000
2016/01/21 900 910 880 882 16,400
2016/01/20 923 933 901 901 9,500
2016/01/19 930 933 925 930 6,200
2016/01/18 920 926 900 919 19,400
2016/01/15 936 945 931 933 7,800
2016/01/14 950 950 930 936 12,100
2016/01/13 941 959 941 954 5,500
2016/01/12 958 959 941 941 15,500
2016/01/08 963 967 956 959 9,200
2016/01/07 971 975 965 966 7,100
2016/01/06 983 983 971 973 7,000
2016/01/05 992 992 975 978 6,200
2016/01/04 992 995 980 981 7,900

このページの先頭へ