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

ディー・エル・イー(3686)の株価時系列情報

ディー・エル・イー(3686)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
2026/08/07 60 62 60 61 95,300
2026/08/06 59 61 59 60 96,200
2026/08/05 59 61 59 59 125,900
2026/08/04 59 60 59 60 119,800
2026/08/03 60 61 58 60 232,100
2026/07/31 61 62 60 62 138,900
2026/07/30 60 62 60 62 159,400
2026/07/29 60 61 60 60 120,500
2026/07/28 61 62 60 61 218,400
2026/07/27 64 65 61 61 530,200
2026/07/24 67 68 66 66 174,600
2026/07/23 68 68 66 68 212,200
2026/07/22 69 70 68 69 110,000
2026/07/21 69 71 69 70 142,000
2026/07/17 71 72 69 70 212,400
2026/07/16 73 74 72 72 133,800
2026/07/15 72 75 72 73 183,300
2026/07/14 73 74 72 72 126,600
2026/07/13 72 74 72 74 83,400
2026/07/10 74 74 71 74 95,600
2026/07/09 73 75 73 74 70,000
2026/07/08 74 75 73 74 80,500
2026/07/07 75 77 74 75 183,100
2026/07/06 78 78 75 76 85,300
2026/07/03 73 77 73 75 133,700
2026/07/02 71 74 71 74 290,200
2026/07/01 73 74 71 72 114,300
2026/06/30 72 74 72 73 87,400
2026/06/29 71 73 70 72 59,300
2026/06/26 70 73 70 72 88,300
2026/06/25 71 72 70 70 74,700
2026/06/24 69 73 68 73 197,400
2026/06/23 73 74 69 69 260,800
2026/06/22 73 75 73 75 85,000
2026/06/19 74 75 72 73 120,200
2026/06/18 74 75 73 75 86,400
2026/06/17 75 77 73 76 139,600
2026/06/16 77 78 75 76 96,100
2026/06/15 79 79 77 78 78,700
2026/06/12 81 81 78 78 148,400
2026/06/11 78 82 78 81 157,300
2026/06/10 81 81 78 80 198,700
2026/06/09 81 82 80 82 102,600
2026/06/08 82 83 79 80 235,900
2026/06/05 84 86 83 84 129,800
2026/06/04 85 85 83 85 143,800
2026/06/03 85 86 82 85 189,800
2026/06/02 86 88 83 87 212,200
2026/06/01 89 91 85 88 192,200
2026/05/29 89 92 88 90 108,300
2026/05/28 86 91 83 88 1,061,700
2026/05/27 88 98 87 94 808,000
2026/05/26 91 92 87 87 341,000
2026/05/25 94 94 90 90 186,900
2026/05/22 92 94 92 93 128,700
2026/05/21 91 93 91 92 181,400
2026/05/20 97 97 90 91 144,300
2026/05/19 94 95 91 95 147,300
2026/05/18 94 95 91 94 214,400
2026/05/15 101 101 94 95 305,700
2026/05/14 102 103 98 98 170,500
2026/05/13 104 105 102 103 84,400
2026/05/12 105 105 102 103 160,100
2026/05/11 104 106 103 105 144,700
2026/05/08 104 105 104 104 153,800
2026/05/07 103 105 102 102 215,700
2026/05/01 103 105 102 104 180,500
2026/04/30 106 106 104 104 238,500
2026/04/28 107 108 106 108 113,900
2026/04/27 108 108 106 108 137,000
2026/04/24 108 109 107 107 163,800
2026/04/23 110 111 108 109 161,400
2026/04/22 111 113 110 110 213,100
2026/04/21 112 114 110 113 196,100
2026/04/20 112 114 111 112 188,600
2026/04/17 112 114 112 113 186,000
2026/04/16 112 112 110 111 220,000
2026/04/15 109 113 109 113 269,300
2026/04/14 110 110 108 108 157,800
2026/04/13 107 109 105 109 147,800
2026/04/10 111 111 107 107 172,200
2026/04/09 113 113 109 111 152,700
2026/04/08 110 113 109 113 229,800
2026/04/07 107 109 107 109 154,300
2026/04/06 106 109 106 109 170,000
2026/04/03 107 109 105 106 245,200
2026/03/27 107 110 106 107 157,000
2026/03/26 112 113 107 109 292,800
2026/03/25 111 115 110 113 190,100
2026/03/24 109 111 107 109 199,800
2026/03/23 110 110 104 106 494,800
2026/03/19 115 116 111 112 287,700
2026/03/18 113 117 113 117 147,500
2026/03/17 114 116 113 114 119,800
2026/03/16 114 116 111 113 272,000
2026/03/13 117 119 114 114 264,900
2026/03/12 117 119 117 119 78,000
2026/03/11 119 121 117 118 119,100
2026/03/10 118 119 116 118 122,300
2026/03/09 119 120 115 115 226,000
2026/03/06 121 124 121 123 71,000
2026/03/05 121 125 120 121 155,900
2026/03/04 120 120 115 118 330,300
2026/03/03 124 125 118 118 246,400
2026/03/02 129 129 123 124 227,000
2026/02/27 123 131 123 131 466,800
2026/02/26 119 123 118 121 209,400
2026/02/25 121 122 116 118 313,300
2026/02/24 124 125 121 122 198,000
2026/02/20 127 127 121 122 373,100
2026/02/19 132 132 127 127 228,800
2026/02/18 129 133 129 131 194,500
2026/02/17 128 129 122 129 265,900
2026/02/16 127 130 125 128 199,600
2026/02/13 124 126 122 124 158,600
2026/02/12 124 126 122 126 169,900
2026/02/10 120 123 120 123 112,600
2026/02/09 124 124 120 121 201,500
2026/02/06 120 124 120 124 323,600
2026/02/05 120 125 120 124 188,400
2026/02/04 123 123 118 121 509,600
2026/02/03 124 124 121 124 79,900
2026/02/02 124 124 120 123 176,600
2026/01/30 120 125 119 124 192,100
2026/01/29 124 124 119 123 436,400
2026/01/28 127 127 124 125 217,000
2026/01/27 130 130 126 127 159,900
2026/01/26 130 131 128 129 140,400
2026/01/23 127 131 127 130 187,800
2026/01/22 126 129 126 127 188,000
2026/01/21 126 127 125 127 145,600
2026/01/20 128 129 126 128 177,400
2026/01/19 131 131 127 128 292,400
2026/01/16 130 131 127 131 129,900
2026/01/15 127 130 127 130 148,200
2026/01/14 126 131 126 128 192,200
2026/01/13 130 130 126 126 203,200
2026/01/09 126 129 126 128 225,800
2026/01/08 126 128 126 127 129,200
2026/01/07 129 129 125 126 215,700
2026/01/06 130 134 128 130 563,000
2026/01/05 126 130 125 128 286,600
2025/12/30 125 127 122 127 322,300
2025/12/29 125 127 124 127 267,200
2025/12/26 130 131 124 125 425,900
2025/12/25 132 133 128 129 335,700
2025/12/24 153 154 131 131 1,227,100
2025/12/23 150 157 150 155 815,900
2025/12/22 146 152 144 150 750,300
2025/12/19 140 147 139 143 955,700
2025/12/18 131 149 131 139 1,207,400
2025/12/17 127 131 126 130 491,400
2025/12/16 128 131 126 129 571,600
2025/12/15 126 134 125 126 921,400
2025/12/12 125 132 124 124 692,500
2025/12/11 120 126 119 123 618,000
2025/12/10 119 121 117 117 242,000
2025/12/09 119 123 118 120 337,200
2025/12/08 118 121 116 120 243,100
2025/12/05 121 121 117 118 243,800
2025/12/04 117 122 117 119 343,400
2025/12/03 116 118 116 116 208,200
2025/12/02 117 118 114 116 303,200
2025/12/01 115 117 112 116 225,800
2025/11/28 109 117 108 114 349,400
2025/11/27 105 108 105 108 158,700
2025/11/26 107 107 103 106 525,600
2025/11/25 114 117 107 107 750,200
2025/11/21 109 130 109 117 1,612,200
2025/11/20 110 113 110 110 201,900
2025/11/19 112 114 109 111 210,400
2025/11/18 116 117 113 113 310,700
2025/11/17 119 120 116 119 92,700
2025/11/14 119 120 118 119 86,800
2025/11/13 124 124 120 120 59,500
2025/11/12 120 123 120 123 51,600
2025/11/11 120 122 118 122 91,200
2025/11/10 121 121 118 119 121,100
2025/11/07 118 120 117 119 153,700
2025/11/06 123 123 120 122 94,400
2025/11/05 124 124 116 120 175,000
2025/11/04 124 125 123 124 46,700
2025/10/31 126 126 124 125 68,400
2025/10/30 123 124 122 124 64,600
2025/10/29 126 127 123 123 175,000
2025/10/28 128 128 125 126 81,400
2025/10/27 129 129 127 128 104,000
2025/10/24 130 131 128 128 97,400
2025/10/23 128 132 127 132 131,000
2025/10/22 127 129 124 128 133,900
2025/10/21 128 128 124 125 119,500
2025/10/20 127 127 125 127 78,700
2025/10/17 126 126 123 124 138,100
2025/10/16 126 127 123 127 135,600
2025/10/15 125 126 121 123 187,200
2025/10/14 125 125 120 120 277,900
2025/10/10 127 128 125 127 236,100
2025/10/09 129 130 127 127 122,800
2025/10/08 129 134 129 129 147,000
2025/10/07 132 132 129 129 103,300

このページの先頭へ