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
2026/05/29 839 843 825 825 47,700
2026/05/28 848 852 836 845 29,900
2026/05/27 849 849 836 844 12,600
2026/05/26 840 850 840 850 10,400
2026/05/25 843 847 838 840 21,000
2026/05/22 850 850 840 847 9,400
2026/05/21 840 849 840 847 10,400
2026/05/20 835 840 825 838 21,200
2026/05/19 836 854 834 834 26,600
2026/05/18 846 846 823 833 72,700
2026/05/15 855 863 845 848 24,300
2026/05/14 857 865 835 855 78,900
2026/05/13 862 870 850 865 66,100
2026/05/12 870 877 841 847 43,900
2026/05/11 870 870 863 867 30,000
2026/05/08 865 865 850 860 33,000
2026/05/07 855 862 855 861 20,100
2026/05/01 857 857 834 850 42,000
2026/04/30 867 869 851 857 33,800
2026/04/28 854 861 850 859 17,100
2026/04/27 868 878 855 856 22,100
2026/04/24 872 878 868 875 28,100
2026/04/23 880 882 863 865 25,700
2026/04/22 880 898 880 881 20,900
2026/04/21 875 889 875 880 16,400
2026/04/20 890 890 872 877 27,300
2026/04/17 907 907 880 884 18,400
2026/04/16 920 925 897 900 24,700
2026/04/15 894 921 892 920 48,700
2026/04/14 891 893 879 880 17,500
2026/04/13 875 883 870 882 22,700
2026/04/10 895 895 872 879 40,000
2026/04/09 907 910 890 898 24,900
2026/04/08 899 907 887 907 30,000
2026/04/07 896 909 881 884 26,300
2026/04/06 894 903 892 896 25,200
2026/04/03 883 894 883 889 17,300
2026/03/27 941 978 940 969 29,300
2026/03/26 966 966 940 944 38,700
2026/03/25 948 966 945 961 51,200
2026/03/24 960 960 929 944 40,600
2026/03/23 966 980 945 945 60,800
2026/03/19 1,000 1,026 980 980 54,100
2026/03/18 1,013 1,021 1,000 1,009 52,300
2026/03/17 1,007 1,033 1,004 1,013 74,400
2026/03/16 990 1,025 973 980 163,000
2026/03/13 943 1,004 941 977 166,300
2026/03/12 935 960 931 947 306,800
2026/03/11 840 842 830 832 19,800
2026/03/10 827 830 823 826 15,200
2026/03/09 824 824 807 814 29,200
2026/03/06 835 840 831 839 14,600
2026/03/05 826 850 826 836 24,900
2026/03/04 821 824 801 811 75,000
2026/03/03 857 857 831 831 35,200
2026/03/02 875 875 849 852 65,400
2026/02/27 865 885 865 885 23,900
2026/02/26 856 870 851 868 23,300
2026/02/25 858 864 853 858 18,900
2026/02/24 863 863 834 858 70,900
2026/02/20 881 881 858 863 36,000
2026/02/19 880 885 869 885 19,700
2026/02/18 874 877 859 877 57,400
2026/02/17 890 890 869 870 28,100
2026/02/16 880 890 853 889 86,800
2026/02/13 894 905 865 879 112,500
2026/02/12 942 961 900 909 184,700
2026/02/10 925 935 921 929 31,300
2026/02/09 914 926 890 922 59,000
2026/02/06 915 934 915 924 21,300
2026/02/05 924 934 917 925 21,100
2026/02/04 908 924 903 924 33,100
2026/02/03 910 911 900 907 20,400
2026/02/02 894 908 890 895 20,700
2026/01/30 883 895 882 888 25,600
2026/01/29 880 886 869 883 43,700
2026/01/28 896 896 881 881 17,500
2026/01/27 905 909 892 901 17,800
2026/01/26 920 920 903 905 24,000
2026/01/23 911 929 906 924 18,700
2026/01/22 932 933 911 912 33,100
2026/01/21 945 952 918 932 65,000
2026/01/20 911 950 911 949 123,100
2026/01/19 885 904 883 902 54,300
2026/01/16 868 892 866 885 48,000
2026/01/15 850 871 841 868 54,600
2026/01/14 852 862 847 850 26,400
2026/01/13 854 858 848 852 45,600
2026/01/09 840 850 840 844 26,000
2026/01/08 845 852 841 842 15,100
2026/01/07 840 852 833 852 23,300
2026/01/06 838 846 833 837 50,800
2026/01/05 842 847 838 838 32,500

このページの先頭へ