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 |
---|---|---|---|---|---|
2023/12/29 | 582 | 585 | 580 | 584 | 22,000 |
2023/12/28 | 581 | 585 | 581 | 581 | 15,400 |
2023/12/27 | 580 | 585 | 580 | 581 | 23,400 |
2023/12/26 | 580 | 582 | 580 | 582 | 15,800 |
2023/12/25 | 579 | 587 | 579 | 580 | 28,900 |
2023/12/22 | 578 | 580 | 573 | 576 | 18,000 |
2023/12/21 | 580 | 582 | 574 | 574 | 21,800 |
2023/12/20 | 580 | 588 | 580 | 582 | 31,000 |
2023/12/19 | 579 | 579 | 573 | 577 | 13,900 |
2023/12/18 | 565 | 581 | 564 | 579 | 30,000 |
2023/12/15 | 571 | 573 | 567 | 567 | 27,700 |
2023/12/14 | 583 | 583 | 571 | 574 | 22,400 |
2023/12/13 | 580 | 582 | 576 | 576 | 20,700 |
2023/12/12 | 582 | 582 | 576 | 577 | 14,100 |
2023/12/11 | 578 | 587 | 578 | 581 | 14,100 |
2023/12/08 | 585 | 585 | 576 | 576 | 33,200 |
2023/12/07 | 585 | 585 | 582 | 585 | 10,100 |
2023/12/06 | 581 | 591 | 581 | 585 | 16,700 |
2023/12/05 | 595 | 595 | 581 | 581 | 20,200 |
2023/12/04 | 590 | 595 | 590 | 594 | 10,300 |
2023/12/01 | 592 | 597 | 591 | 593 | 16,000 |
2023/11/30 | 587 | 594 | 587 | 594 | 13,500 |
2023/11/29 | 587 | 595 | 587 | 587 | 21,100 |
2023/11/28 | 585 | 589 | 584 | 586 | 9,000 |
2023/11/27 | 584 | 592 | 584 | 585 | 13,000 |
2023/11/24 | 580 | 584 | 576 | 583 | 28,500 |
2023/11/22 | 580 | 589 | 580 | 584 | 20,400 |
2023/11/21 | 579 | 584 | 575 | 581 | 17,500 |
2023/11/20 | 574 | 581 | 573 | 575 | 31,000 |
2023/11/17 | 580 | 580 | 572 | 572 | 31,400 |
2023/11/16 | 581 | 582 | 579 | 580 | 29,800 |
2023/11/15 | 590 | 590 | 581 | 581 | 44,300 |
2023/11/14 | 585 | 591 | 584 | 588 | 34,400 |
2023/11/13 | 584 | 595 | 581 | 583 | 86,900 |
2023/11/10 | 635 | 637 | 548 | 581 | 296,000 |
2023/11/09 | 616 | 626 | 609 | 626 | 38,600 |
2023/11/08 | 622 | 622 | 606 | 607 | 41,600 |
2023/11/07 | 614 | 625 | 612 | 623 | 21,700 |
2023/11/06 | 608 | 615 | 606 | 614 | 28,900 |
2023/11/02 | 617 | 617 | 603 | 608 | 31,100 |
2023/11/01 | 614 | 620 | 613 | 614 | 25,000 |
2023/10/31 | 603 | 616 | 597 | 613 | 31,200 |
2023/10/30 | 618 | 619 | 597 | 597 | 69,900 |
2023/10/27 | 609 | 621 | 609 | 620 | 19,300 |
2023/10/26 | 621 | 621 | 606 | 609 | 22,000 |
2023/10/25 | 615 | 622 | 612 | 619 | 21,300 |
2023/10/24 | 620 | 620 | 597 | 615 | 37,300 |
2023/10/23 | 622 | 622 | 605 | 605 | 26,100 |
2023/10/20 | 615 | 619 | 605 | 619 | 17,100 |
2023/10/19 | 610 | 615 | 606 | 609 | 11,200 |
2023/10/18 | 617 | 617 | 607 | 615 | 23,900 |
2023/10/17 | 608 | 620 | 608 | 617 | 15,600 |
2023/10/16 | 615 | 615 | 597 | 603 | 34,800 |
2023/10/13 | 625 | 625 | 616 | 617 | 19,200 |
2023/10/12 | 634 | 634 | 621 | 629 | 21,600 |
2023/10/11 | 637 | 637 | 624 | 632 | 25,800 |
2023/10/10 | 620 | 637 | 617 | 637 | 37,200 |
2023/10/06 | 617 | 618 | 611 | 611 | 16,100 |
2023/10/05 | 599 | 619 | 599 | 619 | 34,000 |
2023/10/04 | 610 | 612 | 591 | 595 | 71,500 |
2023/10/03 | 623 | 624 | 616 | 617 | 42,600 |
2023/10/02 | 627 | 638 | 622 | 622 | 46,400 |
2023/09/29 | 640 | 640 | 635 | 635 | 33,900 |
2023/09/28 | 650 | 654 | 636 | 638 | 129,500 |
2023/09/27 | 666 | 667 | 656 | 660 | 87,000 |
2023/09/26 | 666 | 672 | 662 | 667 | 41,200 |
2023/09/25 | 663 | 665 | 659 | 664 | 36,900 |
2023/09/22 | 660 | 665 | 652 | 657 | 42,500 |
2023/09/21 | 661 | 669 | 661 | 662 | 22,600 |
2023/09/20 | 678 | 678 | 657 | 661 | 71,200 |
2023/09/19 | 675 | 686 | 675 | 680 | 83,000 |
2023/09/15 | 678 | 680 | 671 | 676 | 33,400 |
2023/09/14 | 684 | 684 | 675 | 677 | 30,400 |
2023/09/13 | 682 | 687 | 681 | 684 | 21,000 |
2023/09/12 | 684 | 690 | 680 | 682 | 21,000 |
2023/09/11 | 691 | 692 | 674 | 676 | 45,900 |
2023/09/08 | 679 | 697 | 676 | 686 | 70,600 |
2023/09/07 | 672 | 688 | 667 | 679 | 139,400 |
2023/09/06 | 680 | 687 | 670 | 672 | 46,300 |
2023/09/05 | 685 | 687 | 676 | 679 | 46,400 |
2023/09/04 | 690 | 694 | 680 | 686 | 77,000 |
2023/09/01 | 667 | 689 | 667 | 687 | 112,200 |
2023/08/31 | 652 | 661 | 644 | 659 | 62,800 |
2023/08/30 | 648 | 665 | 637 | 648 | 112,400 |
2023/08/29 | 624 | 644 | 624 | 644 | 68,900 |
2023/08/28 | 625 | 627 | 621 | 624 | 17,100 |
2023/08/25 | 629 | 633 | 626 | 626 | 21,600 |
2023/08/24 | 630 | 633 | 626 | 626 | 15,500 |
2023/08/23 | 624 | 631 | 624 | 625 | 13,100 |
2023/08/22 | 627 | 629 | 622 | 623 | 22,200 |
2023/08/21 | 622 | 636 | 617 | 627 | 21,300 |
2023/08/18 | 623 | 625 | 617 | 619 | 19,300 |
2023/08/17 | 634 | 634 | 615 | 621 | 37,700 |
2023/08/16 | 605 | 625 | 603 | 624 | 47,300 |
2023/08/15 | 639 | 639 | 595 | 600 | 147,000 |
2023/08/14 | 639 | 642 | 624 | 632 | 67,100 |
2023/08/10 | 642 | 679 | 641 | 642 | 247,600 |
2023/08/09 | 630 | 640 | 629 | 640 | 48,100 |
2023/08/08 | 625 | 629 | 620 | 628 | 16,500 |
2023/08/07 | 614 | 623 | 611 | 623 | 19,900 |
2023/08/04 | 603 | 612 | 603 | 611 | 12,900 |
2023/08/03 | 612 | 612 | 604 | 604 | 24,200 |
2023/08/02 | 623 | 623 | 611 | 612 | 17,400 |
2023/08/01 | 619 | 625 | 615 | 622 | 25,200 |
2023/07/31 | 615 | 617 | 610 | 614 | 16,100 |
2023/07/28 | 609 | 616 | 598 | 606 | 119,600 |
2023/07/27 | 606 | 609 | 604 | 609 | 11,900 |
2023/07/26 | 605 | 607 | 601 | 606 | 7,800 |
2023/07/25 | 601 | 604 | 600 | 600 | 12,000 |
2023/07/24 | 603 | 607 | 600 | 601 | 13,500 |
2023/07/21 | 603 | 607 | 602 | 603 | 14,500 |
2023/07/20 | 601 | 605 | 597 | 603 | 15,300 |
2023/07/19 | 597 | 607 | 592 | 603 | 26,900 |
2023/07/18 | 595 | 595 | 591 | 592 | 11,900 |
2023/07/14 | 591 | 594 | 582 | 590 | 28,200 |
2023/07/13 | 587 | 591 | 584 | 589 | 31,200 |
2023/07/12 | 595 | 595 | 586 | 588 | 25,600 |
2023/07/11 | 591 | 597 | 590 | 590 | 25,200 |
2023/07/10 | 601 | 602 | 590 | 590 | 45,900 |
2023/07/07 | 602 | 609 | 601 | 601 | 15,200 |
2023/07/06 | 609 | 613 | 601 | 602 | 19,800 |
2023/07/05 | 617 | 617 | 609 | 609 | 25,400 |
2023/07/04 | 603 | 616 | 600 | 613 | 35,100 |
2023/07/03 | 605 | 610 | 601 | 601 | 17,000 |
2023/06/30 | 615 | 615 | 597 | 598 | 26,900 |
2023/06/29 | 602 | 610 | 600 | 605 | 23,300 |
2023/06/28 | 593 | 601 | 589 | 597 | 30,200 |
2023/06/27 | 609 | 609 | 592 | 596 | 53,600 |
2023/06/26 | 585 | 590 | 584 | 589 | 9,500 |
2023/06/23 | 594 | 594 | 584 | 584 | 32,900 |
2023/06/22 | 596 | 596 | 589 | 589 | 10,200 |
2023/06/21 | 588 | 597 | 588 | 591 | 19,400 |
2023/06/20 | 589 | 591 | 586 | 590 | 12,200 |
2023/06/19 | 592 | 592 | 587 | 591 | 16,200 |
2023/06/16 | 587 | 589 | 583 | 586 | 13,600 |
2023/06/15 | 584 | 586 | 583 | 583 | 9,200 |
2023/06/14 | 583 | 586 | 582 | 584 | 28,400 |
2023/06/13 | 597 | 599 | 587 | 588 | 18,800 |
2023/06/12 | 590 | 598 | 590 | 594 | 19,700 |
2023/06/09 | 591 | 591 | 586 | 588 | 23,700 |
2023/06/08 | 586 | 591 | 583 | 587 | 17,900 |
2023/06/07 | 591 | 594 | 585 | 586 | 22,400 |
2023/06/06 | 586 | 591 | 585 | 586 | 10,800 |
2023/06/05 | 587 | 590 | 581 | 588 | 32,500 |
2023/06/02 | 573 | 582 | 572 | 572 | 37,500 |
2023/06/01 | 570 | 590 | 570 | 575 | 30,000 |
2023/05/31 | 586 | 586 | 573 | 574 | 48,900 |
2023/05/30 | 600 | 600 | 590 | 591 | 31,200 |
2023/05/29 | 586 | 605 | 586 | 595 | 48,300 |
2023/05/26 | 583 | 594 | 580 | 586 | 41,100 |
2023/05/25 | 566 | 586 | 565 | 584 | 56,900 |
2023/05/24 | 560 | 587 | 559 | 570 | 296,300 |
2023/05/23 | 555 | 565 | 548 | 560 | 181,800 |
2023/05/22 | 580 | 585 | 570 | 575 | 55,700 |
2023/05/19 | 605 | 605 | 581 | 586 | 76,400 |
2023/05/18 | 614 | 622 | 605 | 608 | 52,800 |
2023/05/17 | 610 | 628 | 606 | 624 | 22,100 |
2023/05/16 | 618 | 620 | 608 | 610 | 31,900 |
2023/05/15 | 649 | 649 | 593 | 610 | 117,900 |
2023/05/12 | 615 | 670 | 613 | 642 | 243,400 |
2023/05/11 | 620 | 621 | 610 | 611 | 13,900 |
2023/05/10 | 630 | 630 | 619 | 623 | 11,900 |
2023/05/09 | 623 | 630 | 618 | 627 | 16,100 |
2023/05/08 | 617 | 627 | 615 | 620 | 17,000 |
2023/05/02 | 628 | 628 | 616 | 622 | 24,400 |
2023/05/01 | 625 | 630 | 625 | 629 | 33,200 |
2023/04/28 | 610 | 620 | 610 | 620 | 27,700 |
2023/04/27 | 606 | 619 | 606 | 609 | 74,000 |
2023/04/26 | 605 | 627 | 605 | 613 | 39,500 |
2023/04/25 | 605 | 610 | 601 | 608 | 34,600 |
2023/04/24 | 608 | 612 | 604 | 605 | 26,400 |
2023/04/21 | 600 | 616 | 597 | 608 | 71,900 |
2023/04/20 | 594 | 595 | 590 | 595 | 20,400 |
2023/04/19 | 583 | 593 | 583 | 590 | 16,200 |
2023/04/18 | 589 | 591 | 581 | 586 | 26,600 |
2023/04/17 | 595 | 595 | 580 | 585 | 28,100 |
2023/04/14 | 588 | 595 | 578 | 595 | 39,100 |
2023/04/13 | 574 | 584 | 573 | 582 | 31,600 |
2023/04/12 | 568 | 574 | 562 | 574 | 32,900 |
2023/04/11 | 563 | 568 | 557 | 568 | 34,100 |
2023/04/10 | 544 | 558 | 544 | 558 | 17,000 |
2023/04/07 | 543 | 551 | 543 | 547 | 16,500 |
2023/04/06 | 550 | 553 | 547 | 547 | 16,600 |
2023/04/05 | 550 | 552 | 548 | 550 | 16,400 |
2023/04/04 | 550 | 560 | 546 | 552 | 25,000 |
2023/04/03 | 551 | 554 | 547 | 550 | 24,300 |
2023/03/31 | 545 | 553 | 541 | 550 | 24,500 |
2023/03/30 | 526 | 545 | 526 | 545 | 21,300 |
2023/03/29 | 541 | 544 | 538 | 544 | 19,700 |
2023/03/28 | 539 | 543 | 536 | 542 | 10,100 |
2023/03/27 | 540 | 544 | 536 | 544 | 16,500 |
2023/03/24 | 542 | 543 | 535 | 543 | 9,200 |
2023/03/23 | 529 | 542 | 527 | 542 | 21,500 |
2023/03/22 | 530 | 533 | 527 | 533 | 10,400 |
2023/03/20 | 533 | 534 | 526 | 528 | 10,100 |
2023/03/17 | 531 | 535 | 530 | 532 | 5,800 |
2023/03/16 | 527 | 533 | 521 | 531 | 17,200 |
2023/03/15 | 525 | 535 | 525 | 533 | 7,600 |
2023/03/14 | 530 | 535 | 521 | 524 | 20,300 |
2023/03/13 | 540 | 541 | 528 | 540 | 19,700 |
2023/03/10 | 542 | 548 | 540 | 540 | 22,300 |
2023/03/09 | 546 | 550 | 537 | 550 | 61,600 |
2023/03/08 | 545 | 545 | 538 | 543 | 34,500 |
2023/03/07 | 547 | 547 | 540 | 545 | 19,700 |
2023/03/06 | 545 | 547 | 542 | 547 | 20,100 |
2023/03/03 | 538 | 544 | 537 | 544 | 18,100 |
2023/03/02 | 538 | 542 | 538 | 541 | 13,500 |
2023/03/01 | 535 | 540 | 535 | 538 | 10,300 |
2023/02/28 | 541 | 545 | 536 | 536 | 32,300 |
2023/02/27 | 535 | 542 | 535 | 541 | 18,600 |
2023/02/24 | 532 | 535 | 528 | 535 | 11,500 |
2023/02/22 | 530 | 534 | 530 | 531 | 14,300 |
2023/02/21 | 533 | 538 | 531 | 536 | 30,500 |
2023/02/20 | 529 | 529 | 521 | 528 | 18,600 |
2023/02/17 | 533 | 533 | 527 | 527 | 11,800 |
2023/02/16 | 534 | 536 | 530 | 536 | 19,500 |
2023/02/15 | 530 | 532 | 523 | 531 | 25,300 |
2023/02/14 | 521 | 529 | 518 | 529 | 22,800 |
2023/02/13 | 530 | 536 | 510 | 520 | 57,400 |
2023/02/10 | 529 | 555 | 522 | 530 | 249,300 |
2023/02/09 | 512 | 517 | 512 | 515 | 21,400 |
2023/02/08 | 511 | 513 | 510 | 510 | 6,800 |
2023/02/07 | 510 | 513 | 510 | 513 | 4,500 |
2023/02/06 | 513 | 513 | 509 | 510 | 8,100 |
2023/02/03 | 507 | 513 | 506 | 513 | 13,100 |
2023/02/02 | 513 | 513 | 505 | 512 | 17,500 |
2023/02/01 | 512 | 514 | 507 | 511 | 14,900 |
2023/01/31 | 508 | 514 | 503 | 514 | 18,500 |
2023/01/30 | 506 | 510 | 500 | 500 | 61,300 |
2023/01/27 | 498 | 508 | 497 | 505 | 51,000 |
2023/01/26 | 514 | 514 | 510 | 514 | 12,700 |
2023/01/25 | 511 | 514 | 510 | 512 | 17,500 |
2023/01/24 | 511 | 512 | 508 | 511 | 15,600 |
2023/01/23 | 509 | 513 | 506 | 511 | 26,100 |
2023/01/20 | 504 | 507 | 500 | 507 | 15,400 |
2023/01/19 | 507 | 507 | 502 | 504 | 10,500 |
2023/01/18 | 503 | 508 | 503 | 507 | 10,300 |
2023/01/17 | 503 | 506 | 502 | 503 | 13,400 |
2023/01/16 | 509 | 512 | 506 | 506 | 27,700 |
2023/01/13 | 501 | 508 | 501 | 505 | 27,600 |
2023/01/12 | 505 | 507 | 499 | 504 | 30,900 |
2023/01/11 | 495 | 509 | 495 | 505 | 42,000 |
2023/01/10 | 484 | 498 | 484 | 493 | 33,400 |
2023/01/06 | 477 | 485 | 477 | 482 | 18,500 |
2023/01/05 | 477 | 481 | 477 | 479 | 16,000 |
2023/01/04 | 475 | 480 | 471 | 477 | 18,300 |