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
2022/12/30 472 475 471 472 19,000
2022/12/29 465 471 465 470 18,700
2022/12/28 468 468 465 465 40,100
2022/12/27 479 479 468 468 42,700
2022/12/26 467 470 465 465 38,500
2022/12/23 470 470 467 467 47,800
2022/12/22 471 472 470 471 26,900
2022/12/21 475 475 470 470 58,000
2022/12/20 478 478 474 475 36,700
2022/12/19 477 478 475 475 25,500
2022/12/16 480 480 476 476 31,800
2022/12/15 478 480 477 479 21,000
2022/12/14 479 481 478 480 19,500
2022/12/13 481 481 478 478 18,900
2022/12/12 480 482 479 479 35,000
2022/12/09 480 482 479 482 21,000
2022/12/08 482 482 479 482 18,700
2022/12/07 480 482 480 481 25,600
2022/12/06 481 483 480 480 22,600
2022/12/05 482 484 482 483 16,000
2022/12/02 487 487 482 484 28,500
2022/12/01 487 488 484 485 29,900
2022/11/30 487 491 487 487 20,700
2022/11/29 490 494 487 487 68,300
2022/11/28 490 497 490 495 31,500
2022/11/25 487 495 487 492 35,300
2022/11/24 487 491 487 488 44,400
2022/11/22 479 490 479 490 113,700
2022/11/21 475 482 473 478 443,100
2022/11/18 495 495 484 484 219,400
2022/11/17 500 502 498 498 55,800
2022/11/16 507 507 500 500 25,400
2022/11/15 503 506 502 506 12,800
2022/11/14 502 508 501 507 26,700
2022/11/11 510 514 502 510 51,100
2022/11/10 505 508 505 508 10,800
2022/11/09 510 510 507 510 5,300
2022/11/08 507 511 506 511 15,400
2022/11/07 507 507 504 506 6,200
2022/11/04 509 509 505 507 12,300
2022/11/02 509 509 505 507 7,800
2022/11/01 509 509 504 504 9,000
2022/10/31 509 509 505 509 11,800
2022/10/28 506 508 501 501 54,400
2022/10/27 510 510 505 506 11,600
2022/10/26 509 509 505 505 8,000
2022/10/25 509 509 503 505 15,900
2022/10/24 508 510 505 505 10,800
2022/10/21 509 510 504 507 14,600
2022/10/20 506 509 506 509 7,800
2022/10/19 507 510 506 506 11,200
2022/10/18 511 511 507 507 16,500
2022/10/17 514 514 508 509 12,300
2022/10/14 511 512 507 511 19,000
2022/10/13 510 510 504 510 29,100
2022/10/12 505 512 505 512 15,800
2022/10/11 505 508 503 506 34,300
2022/10/07 505 508 504 505 26,900
2022/10/06 505 510 505 507 14,300
2022/10/05 507 508 505 505 13,500
2022/10/04 511 511 506 509 16,300
2022/10/03 505 509 504 509 19,100
2022/09/30 505 508 504 505 31,900
2022/09/29 500 508 498 503 113,900
2022/09/28 520 529 519 529 91,500
2022/09/27 519 523 518 521 28,000
2022/09/26 521 521 518 519 43,500
2022/09/22 518 522 518 520 17,000
2022/09/21 518 521 518 518 13,700
2022/09/20 519 522 518 518 21,500
2022/09/16 519 521 518 518 17,100
2022/09/15 518 523 516 520 20,700
2022/09/14 521 521 518 518 16,900
2022/09/13 522 524 518 524 12,400
2022/09/12 518 524 515 524 17,000
2022/09/09 510 517 510 513 24,000
2022/09/08 514 517 511 515 22,100
2022/09/07 516 517 512 512 21,900
2022/09/06 519 521 516 516 17,200
2022/09/05 518 521 515 520 15,400
2022/09/02 522 522 517 519 18,400
2022/09/01 528 528 521 522 16,100
2022/08/31 527 527 522 526 18,900
2022/08/30 525 529 522 529 29,900
2022/08/29 521 523 518 520 20,700
2022/08/26 518 526 518 525 27,300
2022/08/25 516 519 512 518 17,300
2022/08/24 514 515 511 515 8,600
2022/08/23 512 514 511 511 14,300
2022/08/22 510 515 510 515 15,100
2022/08/19 509 514 508 513 21,400
2022/08/18 510 512 508 510 17,100
2022/08/17 511 515 511 512 14,000
2022/08/16 512 512 508 511 10,800
2022/08/15 510 513 506 510 32,200
2022/08/12 507 517 505 517 50,000
2022/08/10 504 507 503 507 12,500
2022/08/09 506 508 504 504 15,100
2022/08/08 506 508 505 507 14,200
2022/08/05 505 507 504 505 18,900
2022/08/04 505 508 504 507 9,100
2022/08/03 506 507 504 506 15,500
2022/08/02 508 509 505 505 10,900
2022/08/01 508 511 506 510 25,000
2022/07/29 511 511 507 508 38,200
2022/07/28 505 510 503 508 14,900
2022/07/27 504 506 501 504 41,800
2022/07/26 508 510 503 503 48,300
2022/07/25 507 514 507 510 18,600
2022/07/22 506 510 506 507 195,200
2022/07/21 505 508 505 507 14,600
2022/07/20 506 510 505 505 31,200
2022/07/19 505 507 505 505 43,000
2022/07/15 512 514 505 505 101,800
2022/07/14 510 517 509 512 29,200
2022/07/13 512 514 510 512 14,000
2022/07/12 512 512 510 510 20,100
2022/07/11 510 516 510 512 32,200
2022/07/08 515 519 510 510 73,000
2022/07/07 517 517 512 515 11,800
2022/07/06 510 512 510 511 12,100
2022/07/05 511 513 510 510 25,600
2022/07/04 513 516 512 513 26,600
2022/07/01 521 522 513 513 51,500
2022/06/30 526 526 521 521 21,300
2022/06/29 516 526 515 526 30,000
2022/06/28 521 521 517 519 12,200
2022/06/27 518 520 514 520 19,200
2022/06/24 520 520 517 518 27,700
2022/06/23 514 515 513 514 18,100
2022/06/22 520 520 515 515 13,700
2022/06/21 515 519 515 517 18,300
2022/06/20 528 528 516 516 30,000
2022/06/17 522 524 520 520 14,100
2022/06/16 526 526 520 522 13,600
2022/06/15 522 526 520 520 12,700
2022/06/14 521 523 521 522 15,300
2022/06/13 521 523 521 521 18,100
2022/06/10 525 530 525 526 15,400
2022/06/09 529 534 528 528 10,100
2022/06/08 530 533 530 530 11,600
2022/06/07 534 534 529 532 5,400
2022/06/06 528 532 526 528 15,700
2022/06/03 537 537 532 533 11,700
2022/06/02 528 547 528 541 16,000
2022/06/01 550 550 543 548 10,600
2022/05/31 548 548 537 547 10,000
2022/05/30 535 542 534 542 27,800
2022/05/27 521 528 520 528 14,700
2022/05/26 524 527 520 520 13,000
2022/05/25 526 528 524 524 5,800
2022/05/24 539 539 525 525 8,900
2022/05/23 537 544 537 544 7,600
2022/05/20 533 536 532 536 8,600
2022/05/19 521 534 521 533 7,200
2022/05/18 527 528 524 524 5,400
2022/05/17 522 530 521 522 12,700
2022/05/16 525 526 522 525 6,800
2022/05/13 520 527 520 526 14,500
2022/05/12 522 528 522 524 10,800
2022/05/11 526 527 525 525 9,800
2022/05/10 530 534 526 526 12,900
2022/05/09 540 540 532 532 10,200
2022/05/06 537 540 536 536 8,000
2022/05/02 535 539 535 537 6,400
2022/04/28 535 537 530 535 7,000
2022/04/27 526 535 525 535 20,500
2022/04/26 530 530 527 527 8,700
2022/04/25 530 530 527 527 10,800
2022/04/22 533 535 530 530 6,900
2022/04/21 531 534 531 534 7,500
2022/04/20 535 539 530 534 10,600
2022/04/19 534 540 532 535 7,700
2022/04/18 542 542 535 535 11,300
2022/04/15 540 540 536 536 10,700
2022/04/14 547 549 539 542 7,100
2022/04/13 539 542 539 541 12,400
2022/04/12 556 556 542 542 9,600
2022/04/11 545 551 544 548 7,900
2022/04/08 548 557 544 554 14,600
2022/04/07 552 554 550 551 9,400
2022/04/06 557 561 554 555 7,900
2022/04/05 563 563 557 559 13,100
2022/04/04 558 558 551 556 7,700
2022/04/01 541 542 538 538 9,400
2022/03/31 546 547 542 542 12,500
2022/03/30 558 558 548 550 11,500
2022/03/29 552 563 552 563 15,900
2022/03/28 553 559 546 559 9,900
2022/03/25 562 562 552 553 6,300
2022/03/24 559 562 556 562 10,100
2022/03/23 553 557 552 556 10,300
2022/03/22 563 563 551 555 12,500
2022/03/18 559 563 554 563 8,800
2022/03/17 556 559 551 557 9,700
2022/03/16 555 555 547 555 12,400
2022/03/15 549 550 542 550 12,500
2022/03/14 535 544 535 544 10,000
2022/03/11 535 545 535 541 9,800
2022/03/10 544 544 532 544 11,400
2022/03/09 539 540 530 530 7,400
2022/03/08 537 539 530 533 14,200
2022/03/07 539 541 534 537 15,100
2022/03/04 543 548 534 535 18,400
2022/03/03 553 553 547 549 7,500
2022/03/02 543 547 541 544 12,300
2022/03/01 552 552 544 544 11,700
2022/02/28 552 552 544 545 13,800
2022/02/25 545 548 544 548 8,000
2022/02/24 550 550 537 545 13,400
2022/02/22 550 552 548 551 12,900
2022/02/21 555 555 550 550 11,300
2022/02/18 541 556 541 553 12,400
2022/02/17 551 553 550 550 7,600
2022/02/16 560 568 549 552 20,300
2022/02/15 554 556 549 555 15,000
2022/02/14 550 553 549 550 14,100
2022/02/10 540 554 536 554 17,800
2022/02/09 535 540 534 540 15,400
2022/02/08 537 538 535 535 16,600
2022/02/07 540 540 536 537 15,400
2022/02/04 540 541 538 540 20,400
2022/02/03 540 542 540 540 13,900
2022/02/02 541 546 540 542 14,200
2022/02/01 541 546 540 543 14,700
2022/01/31 551 551 541 541 12,600
2022/01/28 548 550 541 541 24,400
2022/01/27 550 553 548 549 26,100
2022/01/26 562 562 552 552 24,800
2022/01/25 565 569 560 566 18,400
2022/01/24 569 574 565 571 18,100
2022/01/21 575 575 570 572 18,000
2022/01/20 581 581 576 577 15,200
2022/01/19 587 588 580 580 20,100
2022/01/18 598 598 589 589 9,900
2022/01/17 600 601 590 593 8,500
2022/01/14 591 597 590 597 10,300
2022/01/13 600 600 593 593 7,700
2022/01/12 594 599 594 599 7,200
2022/01/11 596 597 592 595 8,200
2022/01/07 596 596 592 593 15,800
2022/01/06 598 600 596 596 10,800
2022/01/05 600 604 597 602 14,100
2022/01/04 609 611 604 605 12,300

このページの先頭へ