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
2019/12/30 750 750 722 727 28,600
2019/12/27 709 717 709 717 8,400
2019/12/26 712 713 709 712 11,800
2019/12/25 713 713 709 710 5,800
2019/12/24 712 716 709 713 11,600
2019/12/23 718 719 716 719 6,800
2019/12/20 721 723 717 722 10,400
2019/12/19 724 727 722 723 11,800
2019/12/18 729 729 723 725 20,100
2019/12/17 712 725 710 725 32,100
2019/12/16 710 712 706 708 16,800
2019/12/13 707 709 705 705 15,000
2019/12/12 710 710 701 701 12,500
2019/12/11 700 706 700 704 16,800
2019/12/10 697 701 697 699 17,500
2019/12/09 695 697 694 695 8,500
2019/12/06 699 699 693 693 12,200
2019/12/05 695 699 695 696 14,000
2019/12/04 688 692 687 692 16,800
2019/12/03 688 689 685 688 10,800
2019/12/02 681 689 681 689 14,900
2019/11/29 682 683 682 682 7,700
2019/11/28 683 683 682 683 9,500
2019/11/27 684 684 681 683 11,900
2019/11/26 680 684 680 680 18,800
2019/11/25 680 682 679 680 13,200
2019/11/22 680 682 679 679 25,900
2019/11/21 683 683 677 679 14,400
2019/11/20 683 684 680 683 13,100
2019/11/19 683 684 679 680 20,500
2019/11/18 685 686 679 683 39,900
2019/11/15 678 684 675 682 45,700
2019/11/14 685 689 678 680 53,000
2019/11/13 698 698 685 685 77,000
2019/11/12 690 696 688 694 18,700
2019/11/11 692 693 679 684 49,600
2019/11/08 694 694 690 692 9,300
2019/11/07 693 693 691 691 5,200
2019/11/06 697 698 693 693 11,000
2019/11/05 697 700 693 697 21,700
2019/11/01 692 697 690 697 17,600
2019/10/31 689 691 685 691 15,600
2019/10/30 687 688 685 688 28,300
2019/10/29 687 689 685 687 15,600
2019/10/28 685 688 685 687 17,100
2019/10/25 688 689 687 687 12,600
2019/10/24 692 692 685 689 20,100
2019/10/23 691 693 687 689 33,300
2019/10/21 705 708 687 695 35,900
2019/10/18 706 709 705 707 5,900
2019/10/17 709 712 706 706 4,700
2019/10/16 716 716 708 712 11,900
2019/10/15 709 714 707 714 13,100
2019/10/11 707 709 703 703 12,400
2019/10/10 706 709 706 706 6,100
2019/10/09 706 714 706 706 13,000
2019/10/08 710 715 708 714 9,600
2019/10/07 713 714 704 710 17,400
2019/10/04 716 716 710 711 11,000
2019/10/03 714 715 711 714 14,500
2019/10/02 718 721 715 718 23,900
2019/10/01 715 720 715 717 22,300
2019/09/30 704 717 704 714 26,800
2019/09/27 707 713 703 706 86,400
2019/09/26 727 728 719 722 142,200
2019/09/25 725 735 725 733 33,700
2019/09/24 730 733 725 725 44,200
2019/09/20 720 732 720 725 55,500
2019/09/19 730 734 727 732 30,300
2019/09/18 727 730 724 730 36,500
2019/09/17 720 730 720 726 37,900
2019/09/13 720 720 718 720 30,600
2019/09/12 720 721 718 721 32,300
2019/09/11 719 721 717 720 13,900
2019/09/10 720 720 716 719 15,100
2019/09/09 720 720 717 719 44,200
2019/09/06 717 724 716 718 101,400
2019/09/05 718 724 718 721 57,000
2019/09/04 720 723 718 718 31,800
2019/09/03 720 728 720 725 29,900
2019/09/02 727 728 721 721 13,000
2019/08/30 730 730 725 728 17,100
2019/08/29 720 726 719 726 11,900
2019/08/29 1 -> 2.00 分割
2019/08/28 1,450 1,450 1,445 1,450 4,800
2019/08/27 1,450 1,450 1,445 1,447 3,500
2019/08/26 1,438 1,444 1,431 1,442 4,400
2019/08/23 1,446 1,450 1,443 1,449 5,300
2019/08/22 1,450 1,450 1,445 1,446 2,500
2019/08/21 1,442 1,449 1,440 1,446 5,100
2019/08/20 1,445 1,450 1,445 1,450 6,600
2019/08/19 1,450 1,450 1,447 1,448 5,400
2019/08/16 1,449 1,452 1,446 1,448 13,400
2019/08/15 1,445 1,447 1,431 1,447 9,500
2019/08/14 1,458 1,458 1,440 1,446 31,000
2019/08/13 1,450 1,451 1,405 1,410 24,700
2019/08/09 1,448 1,455 1,448 1,450 5,700
2019/08/08 1,450 1,454 1,449 1,449 3,400
2019/08/07 1,450 1,453 1,446 1,453 7,100
2019/08/06 1,450 1,463 1,445 1,450 14,800
2019/08/05 1,450 1,460 1,450 1,453 8,300
2019/08/02 1,459 1,460 1,452 1,452 6,800
2019/08/01 1,460 1,471 1,460 1,464 5,000
2019/07/31 1,456 1,470 1,456 1,462 2,900
2019/07/30 1,460 1,460 1,457 1,460 8,500
2019/07/29 1,475 1,480 1,471 1,471 5,400
2019/07/26 1,467 1,480 1,467 1,475 2,100
2019/07/25 1,468 1,474 1,467 1,470 2,900
2019/07/24 1,472 1,477 1,469 1,473 2,300
2019/07/23 1,480 1,480 1,472 1,472 1,300
2019/07/22 1,473 1,480 1,471 1,480 3,300
2019/07/19 1,464 1,471 1,455 1,471 2,000
2019/07/18 1,475 1,478 1,450 1,450 6,600
2019/07/17 1,478 1,492 1,476 1,478 2,800
2019/07/16 1,479 1,497 1,477 1,477 6,300
2019/07/12 1,498 1,498 1,479 1,479 6,400
2019/07/11 1,479 1,498 1,479 1,498 3,600
2019/07/10 1,480 1,485 1,473 1,473 3,700
2019/07/09 1,484 1,484 1,473 1,480 2,600
2019/07/08 1,480 1,491 1,470 1,470 6,900
2019/07/05 1,493 1,496 1,473 1,480 5,200
2019/07/04 1,493 1,497 1,493 1,494 1,400
2019/07/03 1,496 1,498 1,493 1,493 2,400
2019/07/02 1,496 1,498 1,493 1,493 2,700
2019/07/01 1,476 1,497 1,476 1,497 3,400
2019/06/28 1,484 1,484 1,473 1,474 2,800
2019/06/27 1,464 1,476 1,464 1,476 2,000
2019/06/26 1,461 1,471 1,455 1,463 2,600
2019/06/25 1,451 1,473 1,451 1,463 2,500
2019/06/24 1,450 1,456 1,445 1,456 3,600
2019/06/21 1,452 1,455 1,446 1,446 1,700
2019/06/20 1,448 1,451 1,448 1,451 1,500
2019/06/19 1,439 1,454 1,438 1,448 3,000
2019/06/18 1,454 1,454 1,439 1,439 2,900
2019/06/17 1,453 1,456 1,445 1,452 3,400
2019/06/14 1,465 1,470 1,460 1,460 2,600
2019/06/13 1,470 1,478 1,470 1,471 2,200
2019/06/12 1,486 1,486 1,472 1,479 3,400
2019/06/11 1,493 1,495 1,482 1,486 7,000
2019/06/10 1,495 1,495 1,479 1,485 4,000
2019/06/07 1,470 1,495 1,470 1,490 2,800
2019/06/06 1,495 1,496 1,468 1,468 2,700
2019/06/05 1,493 1,498 1,483 1,495 4,400
2019/06/04 1,475 1,485 1,471 1,480 2,600
2019/06/03 1,471 1,496 1,466 1,471 4,300
2019/05/31 1,499 1,499 1,471 1,478 4,200
2019/05/30 1,466 1,499 1,465 1,499 2,900
2019/05/29 1,476 1,500 1,466 1,500 4,100
2019/05/28 1,494 1,495 1,459 1,476 6,000
2019/05/27 1,453 1,488 1,453 1,488 3,400
2019/05/24 1,435 1,457 1,423 1,453 6,400
2019/05/23 1,464 1,478 1,435 1,435 6,600
2019/05/22 1,478 1,478 1,445 1,449 3,800
2019/05/21 1,479 1,479 1,426 1,428 5,200
2019/05/20 1,414 1,479 1,414 1,458 5,400
2019/05/17 1,470 1,470 1,416 1,430 5,600
2019/05/16 1,488 1,488 1,409 1,440 6,600
2019/05/15 1,473 1,483 1,401 1,469 11,200
2019/05/14 1,399 1,474 1,393 1,461 15,600
2019/05/13 1,409 1,550 1,385 1,399 45,000
2019/05/10 1,399 1,410 1,396 1,402 3,500
2019/05/09 1,407 1,417 1,394 1,394 5,000
2019/05/08 1,417 1,420 1,404 1,409 4,400
2019/05/07 1,410 1,418 1,406 1,417 3,400
2019/04/26 1,427 1,427 1,400 1,401 3,200
2019/04/25 1,424 1,429 1,408 1,411 2,700
2019/04/24 1,403 1,426 1,403 1,418 6,600
2019/04/23 1,393 1,407 1,385 1,403 8,900
2019/04/22 1,380 1,399 1,380 1,393 1,400
2019/04/19 1,389 1,389 1,376 1,383 1,700
2019/04/18 1,377 1,392 1,361 1,375 4,600
2019/04/17 1,388 1,400 1,381 1,393 2,700
2019/04/16 1,400 1,416 1,386 1,388 4,400
2019/04/15 1,373 1,400 1,372 1,400 5,200
2019/04/12 1,390 1,390 1,366 1,372 2,500
2019/04/11 1,338 1,366 1,338 1,362 1,500
2019/04/10 1,379 1,379 1,349 1,368 4,700
2019/04/09 1,334 1,359 1,334 1,359 3,600
2019/04/08 1,367 1,369 1,322 1,326 8,000
2019/04/05 1,370 1,397 1,355 1,367 3,700
2019/04/04 1,388 1,388 1,366 1,373 3,800
2019/04/03 1,422 1,438 1,384 1,394 5,300
2019/04/02 1,446 1,446 1,423 1,429 5,500
2019/04/01 1,442 1,453 1,438 1,446 6,000
2019/03/29 1,400 1,467 1,380 1,442 14,600
2019/03/28 1,367 1,398 1,359 1,398 7,800
2019/03/27 1,380 1,380 1,340 1,368 3,300
2019/03/26 1,318 1,400 1,318 1,400 22,100
2019/03/25 1,328 1,341 1,313 1,313 8,200
2019/03/22 1,329 1,342 1,329 1,342 4,300
2019/03/20 1,329 1,332 1,328 1,329 2,900
2019/03/19 1,333 1,333 1,328 1,332 2,900
2019/03/18 1,334 1,342 1,328 1,333 5,700
2019/03/15 1,327 1,334 1,321 1,326 4,200
2019/03/14 1,321 1,329 1,321 1,327 1,500
2019/03/13 1,321 1,327 1,318 1,318 3,000
2019/03/12 1,326 1,329 1,320 1,328 4,600
2019/03/11 1,322 1,328 1,321 1,326 1,800
2019/03/08 1,320 1,328 1,320 1,324 4,000
2019/03/07 1,321 1,325 1,320 1,324 3,000
2019/03/06 1,326 1,332 1,324 1,324 2,900
2019/03/05 1,328 1,332 1,325 1,326 2,500
2019/03/04 1,330 1,335 1,325 1,332 2,000
2019/03/01 1,320 1,329 1,320 1,325 4,500
2019/02/28 1,320 1,328 1,316 1,320 5,300
2019/02/27 1,319 1,328 1,316 1,326 14,100
2019/02/26 1,323 1,331 1,321 1,326 2,000
2019/02/25 1,330 1,330 1,325 1,328 1,800
2019/02/22 1,338 1,338 1,324 1,329 1,400
2019/02/21 1,345 1,354 1,313 1,315 14,700
2019/02/20 1,333 1,354 1,332 1,345 5,400
2019/02/19 1,347 1,358 1,334 1,345 3,300
2019/02/18 1,365 1,365 1,325 1,352 5,900
2019/02/15 1,342 1,345 1,332 1,335 6,500
2019/02/14 1,380 1,380 1,339 1,343 13,600
2019/02/13 1,353 1,382 1,347 1,382 7,900
2019/02/12 1,345 1,358 1,345 1,353 3,400
2019/02/08 1,351 1,358 1,347 1,347 3,400
2019/02/07 1,350 1,358 1,350 1,355 2,100
2019/02/06 1,354 1,362 1,351 1,351 1,300
2019/02/05 1,353 1,362 1,352 1,354 3,300
2019/02/04 1,367 1,367 1,352 1,353 3,000
2019/02/01 1,342 1,357 1,342 1,342 3,100
2019/01/31 1,351 1,364 1,344 1,350 10,700
2019/01/30 1,350 1,360 1,348 1,348 4,400
2019/01/29 1,351 1,362 1,351 1,352 3,900
2019/01/28 1,350 1,355 1,350 1,350 5,700
2019/01/25 1,350 1,358 1,350 1,350 2,400
2019/01/24 1,362 1,362 1,350 1,351 3,400
2019/01/23 1,351 1,362 1,350 1,362 900
2019/01/22 1,357 1,365 1,353 1,359 1,400
2019/01/21 1,355 1,362 1,351 1,360 1,500
2019/01/18 1,397 1,397 1,350 1,350 7,500
2019/01/17 1,349 1,380 1,349 1,377 2,700
2019/01/16 1,365 1,382 1,349 1,349 3,700
2019/01/15 1,380 1,387 1,351 1,364 6,200
2019/01/11 1,368 1,401 1,358 1,388 5,500
2019/01/10 1,372 1,372 1,351 1,371 2,400
2019/01/09 1,368 1,379 1,348 1,373 3,500
2019/01/08 1,360 1,369 1,345 1,356 6,800
2019/01/07 1,364 1,369 1,353 1,356 3,700
2019/01/04 1,305 1,354 1,303 1,336 5,300

このページの先頭へ