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 |
---|---|---|---|---|---|
2020/12/30 | 643 | 643 | 630 | 634 | 11,900 |
2020/12/29 | 644 | 644 | 628 | 640 | 11,900 |
2020/12/28 | 648 | 648 | 637 | 640 | 8,900 |
2020/12/25 | 642 | 646 | 637 | 646 | 14,100 |
2020/12/24 | 643 | 645 | 641 | 642 | 6,400 |
2020/12/23 | 644 | 648 | 641 | 641 | 5,700 |
2020/12/22 | 643 | 648 | 641 | 644 | 9,200 |
2020/12/21 | 668 | 669 | 646 | 647 | 23,300 |
2020/12/18 | 674 | 677 | 660 | 670 | 15,000 |
2020/12/17 | 671 | 671 | 645 | 661 | 28,100 |
2020/12/16 | 683 | 700 | 663 | 677 | 82,000 |
2020/12/15 | 669 | 682 | 660 | 680 | 64,700 |
2020/12/14 | 655 | 663 | 637 | 660 | 30,700 |
2020/12/11 | 648 | 667 | 643 | 655 | 52,400 |
2020/12/10 | 653 | 653 | 630 | 643 | 39,000 |
2020/12/09 | 615 | 673 | 615 | 673 | 55,200 |
2020/12/08 | 612 | 614 | 610 | 614 | 4,800 |
2020/12/07 | 613 | 613 | 610 | 612 | 7,300 |
2020/12/04 | 612 | 616 | 611 | 614 | 9,200 |
2020/12/03 | 615 | 616 | 611 | 616 | 4,400 |
2020/12/02 | 609 | 615 | 609 | 615 | 10,700 |
2020/12/01 | 608 | 615 | 607 | 611 | 8,800 |
2020/11/30 | 611 | 612 | 609 | 609 | 7,900 |
2020/11/27 | 610 | 614 | 610 | 613 | 9,500 |
2020/11/26 | 610 | 614 | 610 | 613 | 7,900 |
2020/11/25 | 611 | 614 | 610 | 612 | 8,000 |
2020/11/24 | 611 | 614 | 611 | 611 | 12,200 |
2020/11/20 | 612 | 614 | 610 | 611 | 21,800 |
2020/11/19 | 611 | 614 | 611 | 614 | 5,000 |
2020/11/18 | 610 | 613 | 608 | 611 | 18,100 |
2020/11/17 | 609 | 611 | 608 | 608 | 7,800 |
2020/11/16 | 607 | 609 | 604 | 609 | 15,700 |
2020/11/13 | 615 | 615 | 603 | 607 | 15,300 |
2020/11/12 | 620 | 620 | 612 | 612 | 10,100 |
2020/11/11 | 619 | 625 | 615 | 625 | 21,000 |
2020/11/10 | 608 | 619 | 607 | 619 | 16,800 |
2020/11/09 | 603 | 605 | 602 | 605 | 10,200 |
2020/11/06 | 603 | 605 | 601 | 603 | 10,100 |
2020/11/05 | 601 | 605 | 601 | 603 | 10,800 |
2020/11/04 | 605 | 607 | 601 | 603 | 11,000 |
2020/11/02 | 601 | 605 | 601 | 603 | 7,700 |
2020/10/30 | 602 | 603 | 600 | 601 | 13,100 |
2020/10/29 | 606 | 608 | 603 | 604 | 9,400 |
2020/10/28 | 604 | 604 | 601 | 601 | 9,900 |
2020/10/27 | 610 | 610 | 604 | 606 | 15,700 |
2020/10/26 | 610 | 611 | 609 | 609 | 6,200 |
2020/10/23 | 610 | 614 | 610 | 612 | 5,300 |
2020/10/22 | 612 | 614 | 610 | 610 | 6,800 |
2020/10/21 | 612 | 615 | 612 | 612 | 3,400 |
2020/10/20 | 615 | 615 | 611 | 614 | 3,500 |
2020/10/19 | 613 | 620 | 612 | 615 | 6,300 |
2020/10/16 | 616 | 618 | 613 | 613 | 6,200 |
2020/10/15 | 620 | 620 | 616 | 619 | 7,800 |
2020/10/14 | 620 | 625 | 620 | 621 | 4,700 |
2020/10/13 | 620 | 625 | 620 | 621 | 4,100 |
2020/10/12 | 631 | 635 | 620 | 620 | 15,900 |
2020/10/09 | 631 | 636 | 630 | 636 | 3,700 |
2020/10/08 | 631 | 636 | 630 | 636 | 7,300 |
2020/10/07 | 632 | 635 | 627 | 631 | 9,300 |
2020/10/06 | 635 | 637 | 632 | 632 | 5,500 |
2020/10/05 | 616 | 630 | 616 | 629 | 9,800 |
2020/10/02 | 650 | 651 | 614 | 614 | 30,600 |
2020/09/30 | 671 | 671 | 643 | 643 | 23,200 |
2020/09/29 | 659 | 673 | 657 | 658 | 62,700 |
2020/09/28 | 688 | 704 | 685 | 704 | 62,000 |
2020/09/25 | 685 | 685 | 680 | 685 | 23,000 |
2020/09/24 | 685 | 685 | 680 | 683 | 16,800 |
2020/09/23 | 685 | 687 | 681 | 685 | 24,300 |
2020/09/18 | 685 | 685 | 681 | 683 | 29,900 |
2020/09/17 | 681 | 685 | 674 | 685 | 23,000 |
2020/09/16 | 685 | 687 | 681 | 682 | 16,800 |
2020/09/15 | 680 | 683 | 678 | 682 | 10,600 |
2020/09/14 | 685 | 685 | 680 | 680 | 11,300 |
2020/09/11 | 687 | 689 | 681 | 681 | 21,500 |
2020/09/10 | 685 | 686 | 679 | 685 | 19,300 |
2020/09/09 | 681 | 685 | 681 | 682 | 12,700 |
2020/09/08 | 690 | 690 | 682 | 685 | 16,800 |
2020/09/07 | 690 | 690 | 680 | 682 | 29,700 |
2020/09/04 | 669 | 677 | 663 | 677 | 23,900 |
2020/09/03 | 671 | 672 | 665 | 669 | 12,100 |
2020/09/02 | 665 | 668 | 664 | 667 | 9,300 |
2020/09/01 | 665 | 665 | 660 | 660 | 10,200 |
2020/08/31 | 650 | 664 | 650 | 657 | 10,600 |
2020/08/28 | 653 | 665 | 647 | 647 | 23,500 |
2020/08/27 | 646 | 651 | 644 | 651 | 12,900 |
2020/08/26 | 646 | 646 | 642 | 645 | 8,300 |
2020/08/25 | 640 | 645 | 639 | 644 | 11,000 |
2020/08/24 | 635 | 639 | 634 | 637 | 11,900 |
2020/08/21 | 634 | 634 | 631 | 631 | 15,700 |
2020/08/20 | 628 | 632 | 627 | 631 | 9,800 |
2020/08/19 | 632 | 633 | 628 | 628 | 9,200 |
2020/08/18 | 631 | 633 | 629 | 629 | 13,300 |
2020/08/17 | 629 | 632 | 626 | 629 | 15,000 |
2020/08/14 | 622 | 629 | 619 | 629 | 24,900 |
2020/08/13 | 612 | 629 | 611 | 622 | 46,500 |
2020/08/12 | 628 | 635 | 626 | 635 | 11,400 |
2020/08/11 | 621 | 628 | 621 | 628 | 9,200 |
2020/08/07 | 619 | 622 | 616 | 618 | 34,200 |
2020/08/06 | 615 | 621 | 615 | 619 | 6,100 |
2020/08/05 | 618 | 626 | 616 | 623 | 6,100 |
2020/08/04 | 602 | 618 | 602 | 618 | 5,900 |
2020/08/03 | 609 | 611 | 601 | 601 | 26,900 |
2020/07/31 | 623 | 629 | 615 | 615 | 148,100 |
2020/07/30 | 623 | 627 | 623 | 624 | 5,600 |
2020/07/29 | 623 | 628 | 623 | 623 | 4,500 |
2020/07/28 | 629 | 630 | 623 | 623 | 18,700 |
2020/07/27 | 624 | 628 | 623 | 628 | 25,800 |
2020/07/22 | 623 | 630 | 623 | 626 | 22,600 |
2020/07/21 | 625 | 628 | 625 | 628 | 6,200 |
2020/07/20 | 621 | 624 | 620 | 624 | 13,200 |
2020/07/17 | 622 | 624 | 619 | 624 | 46,500 |
2020/07/16 | 619 | 619 | 615 | 619 | 10,600 |
2020/07/15 | 612 | 613 | 610 | 612 | 11,000 |
2020/07/14 | 615 | 615 | 608 | 611 | 8,400 |
2020/07/13 | 616 | 617 | 610 | 617 | 11,700 |
2020/07/10 | 619 | 619 | 608 | 608 | 43,700 |
2020/07/09 | 624 | 624 | 611 | 611 | 12,200 |
2020/07/08 | 621 | 621 | 617 | 617 | 6,600 |
2020/07/07 | 613 | 614 | 611 | 612 | 9,700 |
2020/07/06 | 614 | 614 | 611 | 613 | 21,400 |
2020/07/03 | 610 | 614 | 610 | 614 | 26,000 |
2020/07/02 | 614 | 614 | 608 | 608 | 18,000 |
2020/07/01 | 611 | 612 | 609 | 611 | 13,800 |
2020/06/30 | 625 | 625 | 612 | 613 | 9,000 |
2020/06/29 | 611 | 619 | 611 | 612 | 16,100 |
2020/06/26 | 619 | 623 | 613 | 619 | 29,500 |
2020/06/25 | 624 | 625 | 620 | 620 | 5,700 |
2020/06/24 | 632 | 635 | 619 | 619 | 10,300 |
2020/06/23 | 634 | 635 | 627 | 632 | 6,100 |
2020/06/22 | 622 | 631 | 622 | 627 | 6,900 |
2020/06/19 | 620 | 625 | 618 | 625 | 10,000 |
2020/06/18 | 624 | 624 | 619 | 620 | 4,800 |
2020/06/17 | 620 | 625 | 620 | 622 | 12,700 |
2020/06/16 | 625 | 625 | 616 | 620 | 17,000 |
2020/06/15 | 618 | 619 | 613 | 614 | 16,100 |
2020/06/12 | 618 | 623 | 616 | 621 | 12,900 |
2020/06/11 | 637 | 638 | 627 | 627 | 7,800 |
2020/06/10 | 633 | 638 | 630 | 638 | 15,700 |
2020/06/09 | 639 | 639 | 625 | 633 | 18,100 |
2020/06/08 | 637 | 639 | 635 | 639 | 11,800 |
2020/06/05 | 636 | 637 | 631 | 637 | 7,300 |
2020/06/04 | 630 | 635 | 626 | 635 | 10,200 |
2020/06/03 | 637 | 637 | 630 | 630 | 10,700 |
2020/06/02 | 643 | 643 | 634 | 639 | 14,000 |
2020/06/01 | 649 | 649 | 641 | 643 | 5,600 |
2020/05/29 | 662 | 662 | 645 | 650 | 18,100 |
2020/05/28 | 654 | 669 | 645 | 669 | 31,600 |
2020/05/27 | 631 | 661 | 628 | 661 | 50,600 |
2020/05/26 | 625 | 632 | 625 | 632 | 15,500 |
2020/05/25 | 618 | 628 | 617 | 627 | 18,300 |
2020/05/22 | 617 | 618 | 614 | 617 | 5,300 |
2020/05/21 | 612 | 619 | 612 | 615 | 16,700 |
2020/05/20 | 617 | 620 | 615 | 619 | 8,000 |
2020/05/19 | 628 | 628 | 616 | 622 | 11,200 |
2020/05/18 | 628 | 628 | 614 | 619 | 9,300 |
2020/05/15 | 620 | 621 | 612 | 618 | 10,100 |
2020/05/14 | 615 | 619 | 615 | 618 | 7,800 |
2020/05/13 | 620 | 620 | 616 | 620 | 14,900 |
2020/05/12 | 619 | 626 | 619 | 623 | 12,500 |
2020/05/11 | 630 | 630 | 617 | 623 | 13,600 |
2020/05/08 | 635 | 635 | 615 | 627 | 25,300 |
2020/05/07 | 617 | 619 | 615 | 617 | 5,700 |
2020/05/01 | 628 | 630 | 614 | 615 | 7,700 |
2020/04/30 | 620 | 620 | 615 | 616 | 13,000 |
2020/04/28 | 620 | 620 | 612 | 613 | 9,600 |
2020/04/27 | 617 | 617 | 611 | 617 | 11,600 |
2020/04/24 | 619 | 620 | 612 | 617 | 8,700 |
2020/04/23 | 626 | 626 | 615 | 618 | 6,100 |
2020/04/22 | 635 | 635 | 621 | 621 | 7,400 |
2020/04/21 | 642 | 643 | 636 | 638 | 4,600 |
2020/04/20 | 638 | 646 | 638 | 642 | 3,600 |
2020/04/17 | 655 | 664 | 633 | 635 | 22,100 |
2020/04/16 | 641 | 660 | 641 | 660 | 10,000 |
2020/04/15 | 646 | 650 | 640 | 650 | 7,200 |
2020/04/14 | 642 | 647 | 637 | 646 | 9,800 |
2020/04/13 | 645 | 645 | 633 | 633 | 3,000 |
2020/04/10 | 645 | 649 | 639 | 645 | 5,600 |
2020/04/09 | 643 | 644 | 633 | 644 | 5,000 |
2020/04/08 | 633 | 645 | 632 | 643 | 6,800 |
2020/04/07 | 655 | 655 | 629 | 633 | 5,300 |
2020/04/06 | 600 | 625 | 600 | 625 | 10,500 |
2020/04/03 | 607 | 607 | 600 | 601 | 5,100 |
2020/04/02 | 618 | 623 | 602 | 602 | 9,000 |
2020/04/01 | 651 | 651 | 625 | 628 | 9,700 |
2020/03/31 | 663 | 664 | 653 | 661 | 10,200 |
2020/03/30 | 641 | 670 | 631 | 670 | 21,000 |
2020/03/27 | 672 | 682 | 668 | 681 | 30,800 |
2020/03/26 | 648 | 666 | 642 | 666 | 22,400 |
2020/03/25 | 625 | 652 | 625 | 652 | 18,000 |
2020/03/24 | 610 | 619 | 604 | 609 | 12,900 |
2020/03/23 | 595 | 608 | 587 | 608 | 29,000 |
2020/03/19 | 610 | 615 | 593 | 596 | 11,900 |
2020/03/18 | 619 | 622 | 605 | 611 | 7,400 |
2020/03/17 | 580 | 627 | 580 | 619 | 26,100 |
2020/03/16 | 596 | 621 | 587 | 606 | 27,900 |
2020/03/13 | 560 | 580 | 553 | 560 | 49,100 |
2020/03/12 | 599 | 599 | 578 | 584 | 24,500 |
2020/03/11 | 598 | 613 | 588 | 590 | 18,600 |
2020/03/10 | 574 | 592 | 551 | 589 | 38,400 |
2020/03/09 | 600 | 601 | 590 | 590 | 24,300 |
2020/03/06 | 601 | 609 | 600 | 601 | 19,400 |
2020/03/05 | 604 | 607 | 600 | 600 | 20,900 |
2020/03/04 | 608 | 614 | 603 | 604 | 16,900 |
2020/03/03 | 650 | 651 | 600 | 607 | 31,600 |
2020/03/02 | 595 | 625 | 595 | 623 | 28,300 |
2020/02/28 | 650 | 651 | 601 | 603 | 38,800 |
2020/02/27 | 671 | 671 | 656 | 656 | 21,800 |
2020/02/26 | 671 | 677 | 667 | 669 | 20,800 |
2020/02/25 | 675 | 680 | 673 | 673 | 23,300 |
2020/02/21 | 690 | 695 | 690 | 693 | 5,900 |
2020/02/20 | 697 | 697 | 691 | 691 | 3,800 |
2020/02/19 | 690 | 694 | 690 | 691 | 12,200 |
2020/02/18 | 698 | 699 | 692 | 693 | 11,900 |
2020/02/17 | 703 | 703 | 697 | 697 | 12,800 |
2020/02/14 | 711 | 711 | 700 | 705 | 18,900 |
2020/02/13 | 719 | 719 | 712 | 719 | 7,500 |
2020/02/12 | 721 | 721 | 710 | 710 | 9,100 |
2020/02/10 | 718 | 720 | 714 | 718 | 7,300 |
2020/02/07 | 714 | 719 | 712 | 718 | 7,000 |
2020/02/06 | 713 | 718 | 713 | 717 | 10,900 |
2020/02/05 | 710 | 719 | 710 | 717 | 7,600 |
2020/02/04 | 709 | 712 | 709 | 712 | 4,100 |
2020/02/03 | 705 | 715 | 705 | 709 | 8,600 |
2020/01/31 | 725 | 725 | 709 | 710 | 10,100 |
2020/01/30 | 706 | 725 | 701 | 724 | 15,100 |
2020/01/29 | 708 | 711 | 702 | 709 | 11,800 |
2020/01/28 | 691 | 718 | 691 | 708 | 14,900 |
2020/01/27 | 677 | 710 | 677 | 695 | 54,200 |
2020/01/24 | 721 | 724 | 712 | 712 | 8,600 |
2020/01/23 | 728 | 729 | 724 | 724 | 7,800 |
2020/01/22 | 735 | 735 | 729 | 730 | 11,100 |
2020/01/21 | 730 | 735 | 725 | 735 | 9,600 |
2020/01/20 | 728 | 733 | 728 | 730 | 8,100 |
2020/01/17 | 730 | 732 | 728 | 728 | 9,100 |
2020/01/16 | 738 | 738 | 730 | 730 | 10,500 |
2020/01/15 | 726 | 739 | 725 | 739 | 25,300 |
2020/01/14 | 726 | 732 | 722 | 729 | 15,000 |
2020/01/10 | 747 | 747 | 726 | 726 | 29,500 |
2020/01/09 | 735 | 736 | 720 | 720 | 30,700 |
2020/01/08 | 715 | 717 | 704 | 712 | 18,500 |
2020/01/07 | 720 | 726 | 720 | 722 | 8,300 |
2020/01/06 | 727 | 728 | 713 | 718 | 14,000 |