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 |
---|---|---|---|---|---|
2021/12/30 | 617 | 620 | 616 | 619 | 4,600 |
2021/12/29 | 602 | 614 | 599 | 614 | 11,100 |
2021/12/28 | 598 | 601 | 597 | 599 | 14,600 |
2021/12/27 | 600 | 602 | 599 | 600 | 10,700 |
2021/12/24 | 610 | 610 | 598 | 602 | 16,600 |
2021/12/23 | 610 | 611 | 601 | 606 | 5,300 |
2021/12/22 | 597 | 610 | 597 | 606 | 10,800 |
2021/12/21 | 599 | 600 | 598 | 600 | 6,200 |
2021/12/20 | 597 | 603 | 596 | 598 | 8,000 |
2021/12/17 | 604 | 604 | 597 | 600 | 10,900 |
2021/12/16 | 608 | 608 | 601 | 603 | 12,600 |
2021/12/15 | 604 | 611 | 601 | 608 | 4,900 |
2021/12/14 | 599 | 612 | 597 | 612 | 12,400 |
2021/12/13 | 604 | 612 | 598 | 609 | 12,600 |
2021/12/10 | 602 | 609 | 602 | 606 | 9,500 |
2021/12/09 | 607 | 614 | 595 | 595 | 15,500 |
2021/12/08 | 605 | 607 | 597 | 597 | 10,600 |
2021/12/07 | 596 | 605 | 596 | 605 | 8,500 |
2021/12/06 | 595 | 600 | 595 | 597 | 7,100 |
2021/12/03 | 590 | 602 | 590 | 599 | 10,100 |
2021/12/02 | 601 | 606 | 590 | 590 | 16,700 |
2021/12/01 | 590 | 601 | 590 | 601 | 7,900 |
2021/11/30 | 594 | 597 | 591 | 591 | 15,400 |
2021/11/29 | 600 | 600 | 595 | 595 | 12,000 |
2021/11/26 | 601 | 602 | 598 | 598 | 16,300 |
2021/11/25 | 603 | 603 | 601 | 601 | 9,200 |
2021/11/24 | 609 | 609 | 603 | 604 | 9,100 |
2021/11/22 | 610 | 610 | 607 | 609 | 8,200 |
2021/11/19 | 618 | 618 | 611 | 611 | 8,500 |
2021/11/18 | 617 | 624 | 614 | 616 | 7,300 |
2021/11/17 | 626 | 626 | 618 | 618 | 3,300 |
2021/11/16 | 636 | 636 | 625 | 628 | 9,700 |
2021/11/15 | 621 | 633 | 621 | 633 | 12,000 |
2021/11/12 | 616 | 621 | 616 | 620 | 4,500 |
2021/11/11 | 620 | 622 | 618 | 620 | 3,100 |
2021/11/10 | 625 | 625 | 620 | 620 | 5,200 |
2021/11/09 | 628 | 628 | 622 | 622 | 2,200 |
2021/11/08 | 625 | 628 | 623 | 623 | 5,600 |
2021/11/05 | 626 | 631 | 626 | 627 | 2,600 |
2021/11/04 | 628 | 635 | 626 | 631 | 10,300 |
2021/11/02 | 635 | 637 | 626 | 628 | 7,600 |
2021/11/01 | 634 | 635 | 630 | 635 | 4,600 |
2021/10/29 | 628 | 628 | 622 | 625 | 3,500 |
2021/10/28 | 637 | 637 | 628 | 628 | 8,800 |
2021/10/27 | 619 | 644 | 619 | 639 | 24,500 |
2021/10/26 | 615 | 618 | 615 | 616 | 4,400 |
2021/10/25 | 619 | 619 | 615 | 615 | 6,400 |
2021/10/22 | 616 | 620 | 616 | 618 | 4,500 |
2021/10/21 | 620 | 623 | 620 | 620 | 4,900 |
2021/10/20 | 629 | 629 | 620 | 620 | 7,100 |
2021/10/19 | 627 | 627 | 623 | 625 | 6,200 |
2021/10/18 | 629 | 630 | 624 | 628 | 16,200 |
2021/10/15 | 625 | 629 | 625 | 629 | 5,200 |
2021/10/14 | 629 | 629 | 625 | 625 | 4,800 |
2021/10/13 | 630 | 631 | 626 | 629 | 8,200 |
2021/10/12 | 633 | 636 | 631 | 631 | 6,300 |
2021/10/11 | 628 | 639 | 628 | 639 | 4,400 |
2021/10/08 | 627 | 634 | 625 | 630 | 10,300 |
2021/10/07 | 631 | 632 | 627 | 630 | 8,900 |
2021/10/06 | 638 | 641 | 631 | 631 | 5,700 |
2021/10/05 | 638 | 645 | 630 | 637 | 14,900 |
2021/10/04 | 644 | 645 | 639 | 639 | 11,500 |
2021/10/01 | 652 | 652 | 641 | 645 | 13,900 |
2021/09/30 | 653 | 657 | 652 | 652 | 11,200 |
2021/09/29 | 658 | 668 | 649 | 649 | 98,200 |
2021/09/28 | 675 | 679 | 669 | 679 | 67,400 |
2021/09/27 | 679 | 679 | 673 | 674 | 39,400 |
2021/09/24 | 675 | 677 | 675 | 675 | 16,500 |
2021/09/22 | 673 | 674 | 671 | 671 | 17,100 |
2021/09/21 | 672 | 674 | 671 | 674 | 19,200 |
2021/09/17 | 677 | 678 | 674 | 678 | 14,500 |
2021/09/16 | 678 | 678 | 673 | 677 | 18,500 |
2021/09/15 | 675 | 677 | 673 | 677 | 12,400 |
2021/09/14 | 672 | 675 | 670 | 675 | 17,400 |
2021/09/13 | 670 | 675 | 668 | 675 | 13,400 |
2021/09/10 | 663 | 672 | 663 | 672 | 20,000 |
2021/09/09 | 665 | 669 | 664 | 669 | 11,400 |
2021/09/08 | 666 | 669 | 665 | 669 | 13,400 |
2021/09/07 | 664 | 666 | 661 | 665 | 18,200 |
2021/09/06 | 659 | 663 | 658 | 661 | 18,200 |
2021/09/03 | 654 | 660 | 653 | 657 | 15,900 |
2021/09/02 | 655 | 658 | 653 | 654 | 32,100 |
2021/09/01 | 653 | 657 | 652 | 657 | 8,100 |
2021/08/31 | 668 | 668 | 651 | 652 | 24,600 |
2021/08/30 | 664 | 664 | 655 | 657 | 39,000 |
2021/08/27 | 660 | 660 | 654 | 657 | 13,200 |
2021/08/26 | 650 | 657 | 650 | 657 | 7,200 |
2021/08/25 | 662 | 664 | 651 | 653 | 17,300 |
2021/08/24 | 664 | 667 | 660 | 666 | 12,300 |
2021/08/23 | 659 | 664 | 659 | 664 | 8,300 |
2021/08/20 | 657 | 658 | 656 | 656 | 21,800 |
2021/08/19 | 657 | 660 | 656 | 658 | 4,400 |
2021/08/18 | 667 | 667 | 655 | 655 | 9,200 |
2021/08/17 | 662 | 664 | 660 | 661 | 3,700 |
2021/08/16 | 668 | 668 | 661 | 661 | 11,600 |
2021/08/13 | 670 | 670 | 658 | 662 | 174,800 |
2021/08/12 | 661 | 665 | 659 | 663 | 8,100 |
2021/08/11 | 654 | 660 | 654 | 657 | 9,900 |
2021/08/10 | 650 | 656 | 650 | 654 | 28,100 |
2021/08/06 | 668 | 668 | 650 | 650 | 68,100 |
2021/08/05 | 650 | 655 | 650 | 651 | 10,000 |
2021/08/04 | 652 | 657 | 651 | 652 | 7,500 |
2021/08/03 | 660 | 660 | 652 | 652 | 9,400 |
2021/08/02 | 652 | 668 | 652 | 661 | 31,100 |
2021/07/30 | 670 | 670 | 653 | 653 | 79,300 |
2021/07/29 | 663 | 665 | 660 | 662 | 7,400 |
2021/07/28 | 657 | 662 | 657 | 659 | 7,500 |
2021/07/27 | 662 | 662 | 656 | 662 | 7,000 |
2021/07/26 | 664 | 664 | 656 | 656 | 25,400 |
2021/07/21 | 658 | 659 | 654 | 655 | 49,200 |
2021/07/20 | 657 | 659 | 652 | 652 | 10,400 |
2021/07/19 | 660 | 661 | 655 | 655 | 8,400 |
2021/07/16 | 661 | 663 | 659 | 661 | 45,900 |
2021/07/15 | 659 | 661 | 658 | 658 | 7,800 |
2021/07/14 | 657 | 658 | 656 | 657 | 3,400 |
2021/07/13 | 655 | 657 | 651 | 657 | 12,000 |
2021/07/12 | 653 | 654 | 649 | 652 | 14,500 |
2021/07/09 | 648 | 649 | 645 | 645 | 28,900 |
2021/07/08 | 653 | 655 | 646 | 646 | 11,400 |
2021/07/07 | 656 | 656 | 652 | 654 | 7,800 |
2021/07/06 | 650 | 654 | 650 | 651 | 7,600 |
2021/07/05 | 655 | 655 | 651 | 653 | 12,100 |
2021/07/02 | 649 | 650 | 646 | 650 | 10,200 |
2021/07/01 | 658 | 658 | 645 | 645 | 16,300 |
2021/06/30 | 654 | 654 | 646 | 649 | 7,300 |
2021/06/29 | 647 | 650 | 647 | 648 | 7,800 |
2021/06/28 | 652 | 652 | 649 | 649 | 6,300 |
2021/06/25 | 655 | 655 | 651 | 653 | 8,700 |
2021/06/24 | 652 | 653 | 648 | 650 | 8,200 |
2021/06/23 | 651 | 651 | 649 | 650 | 3,500 |
2021/06/22 | 650 | 650 | 645 | 650 | 6,200 |
2021/06/21 | 646 | 648 | 645 | 645 | 6,200 |
2021/06/18 | 650 | 650 | 646 | 649 | 8,600 |
2021/06/17 | 649 | 649 | 643 | 644 | 3,700 |
2021/06/16 | 650 | 650 | 644 | 648 | 7,600 |
2021/06/15 | 643 | 647 | 642 | 647 | 7,100 |
2021/06/14 | 636 | 641 | 636 | 641 | 5,600 |
2021/06/11 | 636 | 636 | 633 | 633 | 12,100 |
2021/06/10 | 634 | 635 | 632 | 635 | 7,300 |
2021/06/09 | 634 | 635 | 631 | 633 | 4,200 |
2021/06/08 | 630 | 634 | 630 | 631 | 2,400 |
2021/06/07 | 631 | 634 | 630 | 630 | 4,900 |
2021/06/04 | 633 | 634 | 631 | 631 | 4,600 |
2021/06/03 | 636 | 639 | 632 | 633 | 4,700 |
2021/06/02 | 633 | 640 | 633 | 638 | 5,100 |
2021/06/01 | 642 | 642 | 634 | 634 | 6,800 |
2021/05/31 | 642 | 642 | 637 | 639 | 5,000 |
2021/05/28 | 638 | 639 | 632 | 639 | 5,900 |
2021/05/27 | 636 | 638 | 633 | 633 | 4,700 |
2021/05/26 | 638 | 639 | 634 | 637 | 2,500 |
2021/05/25 | 635 | 641 | 632 | 640 | 8,400 |
2021/05/24 | 633 | 635 | 632 | 635 | 4,400 |
2021/05/21 | 626 | 630 | 626 | 626 | 3,500 |
2021/05/20 | 626 | 635 | 623 | 631 | 6,800 |
2021/05/19 | 627 | 627 | 620 | 622 | 7,400 |
2021/05/18 | 623 | 630 | 621 | 627 | 10,400 |
2021/05/17 | 631 | 634 | 623 | 623 | 12,100 |
2021/05/14 | 631 | 632 | 624 | 625 | 8,800 |
2021/05/13 | 633 | 633 | 621 | 622 | 9,400 |
2021/05/12 | 625 | 634 | 625 | 626 | 10,900 |
2021/05/11 | 629 | 631 | 625 | 625 | 16,900 |
2021/05/10 | 629 | 632 | 628 | 629 | 6,900 |
2021/05/07 | 632 | 633 | 629 | 629 | 4,300 |
2021/05/06 | 634 | 634 | 629 | 629 | 5,300 |
2021/04/30 | 629 | 631 | 629 | 629 | 6,800 |
2021/04/28 | 632 | 638 | 630 | 630 | 14,700 |
2021/04/27 | 638 | 639 | 633 | 633 | 5,500 |
2021/04/26 | 639 | 639 | 635 | 638 | 5,200 |
2021/04/23 | 633 | 638 | 633 | 635 | 3,500 |
2021/04/22 | 634 | 638 | 633 | 635 | 4,500 |
2021/04/21 | 639 | 639 | 634 | 634 | 9,000 |
2021/04/20 | 641 | 646 | 639 | 639 | 7,300 |
2021/04/19 | 645 | 648 | 642 | 642 | 4,200 |
2021/04/16 | 645 | 645 | 640 | 640 | 5,200 |
2021/04/15 | 642 | 647 | 642 | 645 | 3,400 |
2021/04/14 | 641 | 643 | 640 | 642 | 3,000 |
2021/04/13 | 640 | 644 | 640 | 640 | 4,800 |
2021/04/12 | 641 | 642 | 639 | 640 | 4,300 |
2021/04/09 | 641 | 647 | 641 | 641 | 5,400 |
2021/04/08 | 645 | 649 | 642 | 642 | 5,900 |
2021/04/07 | 645 | 650 | 645 | 650 | 6,400 |
2021/04/06 | 652 | 653 | 643 | 644 | 6,000 |
2021/04/05 | 653 | 653 | 650 | 652 | 3,800 |
2021/04/02 | 655 | 665 | 650 | 653 | 8,000 |
2021/04/01 | 669 | 669 | 654 | 654 | 6,500 |
2021/03/31 | 650 | 673 | 649 | 670 | 25,400 |
2021/03/30 | 650 | 657 | 643 | 653 | 12,200 |
2021/03/29 | 637 | 664 | 635 | 664 | 24,100 |
2021/03/26 | 634 | 638 | 633 | 638 | 15,500 |
2021/03/25 | 640 | 640 | 632 | 634 | 10,700 |
2021/03/24 | 648 | 649 | 631 | 632 | 24,200 |
2021/03/23 | 665 | 665 | 655 | 655 | 13,600 |
2021/03/22 | 655 | 660 | 653 | 660 | 19,300 |
2021/03/19 | 650 | 655 | 648 | 655 | 20,500 |
2021/03/18 | 635 | 650 | 635 | 650 | 26,000 |
2021/03/17 | 640 | 645 | 639 | 645 | 16,700 |
2021/03/16 | 633 | 640 | 632 | 640 | 9,600 |
2021/03/15 | 632 | 638 | 631 | 638 | 12,500 |
2021/03/12 | 635 | 635 | 630 | 634 | 10,600 |
2021/03/11 | 634 | 635 | 632 | 635 | 6,400 |
2021/03/10 | 631 | 635 | 630 | 632 | 11,500 |
2021/03/09 | 630 | 631 | 627 | 631 | 10,300 |
2021/03/08 | 627 | 631 | 625 | 629 | 8,000 |
2021/03/05 | 628 | 630 | 625 | 627 | 8,800 |
2021/03/04 | 629 | 629 | 625 | 628 | 7,700 |
2021/03/03 | 625 | 629 | 625 | 628 | 7,800 |
2021/03/02 | 629 | 630 | 625 | 629 | 7,300 |
2021/03/01 | 625 | 629 | 625 | 627 | 5,400 |
2021/02/26 | 629 | 631 | 624 | 624 | 11,200 |
2021/02/25 | 633 | 633 | 622 | 629 | 7,500 |
2021/02/24 | 626 | 630 | 620 | 623 | 12,500 |
2021/02/22 | 630 | 630 | 623 | 626 | 22,400 |
2021/02/19 | 629 | 634 | 626 | 630 | 9,800 |
2021/02/18 | 631 | 634 | 629 | 631 | 12,900 |
2021/02/17 | 629 | 634 | 629 | 631 | 8,000 |
2021/02/16 | 635 | 635 | 626 | 632 | 10,100 |
2021/02/15 | 636 | 637 | 629 | 631 | 17,100 |
2021/02/12 | 641 | 641 | 635 | 636 | 11,800 |
2021/02/10 | 639 | 640 | 633 | 637 | 6,400 |
2021/02/09 | 640 | 640 | 630 | 640 | 20,800 |
2021/02/08 | 636 | 640 | 633 | 640 | 15,800 |
2021/02/05 | 635 | 642 | 635 | 636 | 7,400 |
2021/02/04 | 640 | 640 | 634 | 637 | 5,100 |
2021/02/03 | 640 | 640 | 634 | 639 | 7,600 |
2021/02/02 | 632 | 642 | 632 | 638 | 11,200 |
2021/02/01 | 637 | 638 | 633 | 634 | 9,100 |
2021/01/29 | 642 | 650 | 636 | 646 | 16,200 |
2021/01/28 | 620 | 633 | 618 | 633 | 59,500 |
2021/01/27 | 631 | 648 | 618 | 620 | 24,000 |
2021/01/26 | 619 | 631 | 615 | 631 | 10,300 |
2021/01/25 | 614 | 621 | 612 | 619 | 17,400 |
2021/01/22 | 630 | 630 | 615 | 615 | 23,200 |
2021/01/21 | 632 | 635 | 631 | 632 | 11,500 |
2021/01/20 | 640 | 642 | 631 | 631 | 12,100 |
2021/01/19 | 631 | 640 | 631 | 638 | 10,200 |
2021/01/18 | 637 | 641 | 631 | 631 | 7,000 |
2021/01/15 | 635 | 638 | 635 | 637 | 4,400 |
2021/01/14 | 637 | 639 | 635 | 637 | 10,400 |
2021/01/13 | 637 | 637 | 635 | 637 | 5,700 |
2021/01/12 | 647 | 649 | 635 | 635 | 18,800 |
2021/01/08 | 634 | 667 | 632 | 662 | 22,600 |
2021/01/07 | 634 | 636 | 631 | 634 | 11,200 |
2021/01/06 | 626 | 634 | 626 | 630 | 10,300 |
2021/01/05 | 628 | 628 | 615 | 620 | 15,000 |
2021/01/04 | 634 | 634 | 630 | 630 | 12,000 |