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 |
|---|---|---|---|---|---|
| 2025/07/31 | 160 | 163 | 158 | 162 | 178,400 |
| 2025/07/30 | 163 | 164 | 158 | 159 | 192,400 |
| 2025/07/29 | 163 | 165 | 160 | 163 | 161,400 |
| 2025/07/28 | 169 | 169 | 164 | 166 | 123,000 |
| 2025/07/25 | 168 | 170 | 166 | 168 | 111,600 |
| 2025/07/24 | 172 | 173 | 167 | 168 | 151,400 |
| 2025/07/23 | 168 | 174 | 167 | 170 | 224,300 |
| 2025/07/22 | 171 | 173 | 165 | 166 | 167,900 |
| 2025/07/18 | 177 | 179 | 171 | 171 | 190,500 |
| 2025/07/17 | 173 | 179 | 171 | 176 | 296,400 |
| 2025/07/16 | 170 | 175 | 167 | 175 | 422,900 |
| 2025/07/15 | 178 | 183 | 168 | 169 | 834,900 |
| 2025/07/14 | 183 | 189 | 178 | 181 | 1,067,300 |
| 2025/07/11 | 218 | 220 | 180 | 187 | 6,894,600 |
| 2025/07/10 | 197 | 197 | 197 | 197 | 192,600 |
| 2025/07/09 | 145 | 149 | 145 | 147 | 147,000 |
| 2025/07/08 | 142 | 146 | 142 | 144 | 180,000 |
| 2025/07/07 | 143 | 144 | 139 | 142 | 225,900 |
| 2025/07/04 | 145 | 146 | 140 | 140 | 212,600 |
| 2025/07/03 | 143 | 145 | 141 | 141 | 189,300 |
| 2025/07/02 | 155 | 155 | 144 | 144 | 672,600 |
| 2025/07/01 | 156 | 169 | 153 | 156 | 1,565,400 |
| 2025/06/30 | 157 | 158 | 154 | 156 | 223,200 |
| 2025/06/27 | 158 | 158 | 152 | 153 | 267,400 |
| 2025/06/26 | 155 | 162 | 153 | 158 | 565,900 |
| 2025/06/25 | 154 | 154 | 149 | 151 | 226,000 |
| 2025/06/24 | 152 | 156 | 150 | 153 | 279,400 |
| 2025/06/23 | 149 | 151 | 146 | 151 | 153,600 |
| 2025/06/20 | 151 | 152 | 150 | 150 | 130,800 |
| 2025/06/19 | 150 | 152 | 149 | 151 | 120,000 |
| 2025/06/18 | 149 | 150 | 147 | 148 | 91,500 |
| 2025/06/17 | 150 | 150 | 146 | 148 | 118,200 |
| 2025/06/16 | 148 | 150 | 145 | 148 | 185,100 |
| 2025/06/13 | 153 | 153 | 147 | 149 | 224,800 |
| 2025/06/12 | 150 | 152 | 149 | 150 | 103,400 |
| 2025/06/11 | 147 | 154 | 147 | 150 | 360,000 |
| 2025/06/10 | 149 | 149 | 146 | 147 | 157,900 |
| 2025/06/09 | 145 | 148 | 145 | 148 | 66,700 |
| 2025/06/06 | 148 | 148 | 144 | 145 | 152,400 |
| 2025/06/05 | 145 | 150 | 145 | 149 | 161,300 |
| 2025/06/04 | 147 | 149 | 145 | 146 | 177,300 |
| 2025/06/03 | 150 | 150 | 144 | 146 | 196,200 |
| 2025/06/02 | 146 | 152 | 146 | 150 | 177,100 |
| 2025/05/30 | 142 | 148 | 142 | 146 | 129,300 |
| 2025/05/29 | 148 | 149 | 143 | 144 | 171,700 |
| 2025/05/28 | 145 | 149 | 145 | 149 | 134,800 |
| 2025/05/27 | 141 | 146 | 141 | 144 | 145,300 |
| 2025/05/26 | 137 | 142 | 137 | 141 | 199,800 |
| 2025/05/23 | 140 | 141 | 137 | 138 | 200,400 |
| 2025/05/22 | 139 | 143 | 139 | 141 | 200,800 |
| 2025/05/21 | 143 | 145 | 141 | 141 | 295,700 |
| 2025/05/20 | 149 | 149 | 144 | 145 | 192,300 |
| 2025/05/19 | 145 | 149 | 144 | 147 | 331,800 |
| 2025/05/16 | 133 | 147 | 132 | 147 | 1,236,000 |
| 2025/05/15 | 125 | 135 | 125 | 133 | 918,900 |
| 2025/05/14 | 127 | 128 | 125 | 125 | 206,700 |
| 2025/05/13 | 127 | 129 | 126 | 126 | 222,700 |
| 2025/05/12 | 127 | 128 | 123 | 124 | 384,400 |
| 2025/05/09 | 114 | 130 | 114 | 127 | 1,883,900 |
| 2025/05/08 | 114 | 114 | 113 | 113 | 228,400 |
| 2025/05/07 | 118 | 118 | 113 | 116 | 568,500 |
| 2025/05/02 | 116 | 123 | 113 | 119 | 2,596,500 |
| 2025/05/01 | 117 | 119 | 114 | 114 | 176,900 |
| 2025/04/30 | 112 | 116 | 112 | 116 | 298,800 |
| 2025/04/28 | 119 | 119 | 112 | 113 | 691,600 |
| 2025/04/25 | 109 | 124 | 108 | 122 | 1,562,700 |
| 2025/04/24 | 109 | 110 | 108 | 108 | 231,700 |
| 2025/04/23 | 109 | 110 | 106 | 108 | 264,100 |
| 2025/04/22 | 106 | 109 | 106 | 108 | 285,600 |
| 2025/04/21 | 106 | 109 | 102 | 108 | 1,088,400 |
| 2025/04/18 | 102 | 108 | 102 | 108 | 338,400 |
| 2025/04/17 | 109 | 110 | 103 | 105 | 1,206,500 |
| 2025/04/16 | 113 | 127 | 107 | 112 | 4,737,700 |
| 2025/04/15 | 108 | 112 | 104 | 112 | 1,569,100 |
| 2025/04/14 | 108 | 113 | 105 | 109 | 1,326,700 |
| 2025/04/11 | 104 | 108 | 103 | 106 | 256,700 |
| 2025/04/10 | 107 | 110 | 105 | 107 | 292,400 |
| 2025/04/09 | 101 | 102 | 94 | 99 | 701,200 |
| 2025/04/08 | 99 | 107 | 98 | 105 | 411,500 |
| 2025/04/07 | 91 | 109 | 90 | 92 | 2,581,200 |
| 2025/04/04 | 113 | 115 | 95 | 111 | 2,690,600 |
| 2025/04/03 | 116 | 120 | 111 | 114 | 1,682,500 |
| 2025/04/02 | 125 | 132 | 118 | 121 | 5,087,200 |
| 2025/04/01 | 128 | 129 | 123 | 124 | 220,900 |
| 2025/03/31 | 131 | 131 | 127 | 127 | 286,400 |
| 2025/03/28 | 140 | 140 | 132 | 133 | 177,300 |
| 2025/03/27 | 136 | 140 | 135 | 140 | 64,400 |
| 2025/03/26 | 136 | 139 | 134 | 138 | 253,000 |
| 2025/03/25 | 135 | 135 | 133 | 135 | 52,800 |
| 2025/03/24 | 133 | 136 | 132 | 133 | 85,800 |
| 2025/03/21 | 133 | 134 | 133 | 133 | 53,300 |
| 2025/03/19 | 133 | 136 | 133 | 135 | 90,600 |
| 2025/03/18 | 134 | 134 | 132 | 132 | 47,500 |
| 2025/03/17 | 132 | 133 | 130 | 132 | 82,500 |
| 2025/03/14 | 133 | 134 | 130 | 133 | 161,900 |
| 2025/03/13 | 136 | 140 | 131 | 131 | 347,500 |
| 2025/03/12 | 130 | 133 | 130 | 132 | 102,700 |
| 2025/03/11 | 129 | 130 | 126 | 129 | 241,200 |
| 2025/03/10 | 132 | 132 | 130 | 131 | 155,000 |
| 2025/03/07 | 132 | 132 | 130 | 131 | 110,100 |
| 2025/03/06 | 134 | 137 | 133 | 133 | 174,200 |
| 2025/03/05 | 130 | 134 | 130 | 133 | 160,800 |
| 2025/03/04 | 131 | 132 | 128 | 132 | 199,000 |
| 2025/03/03 | 128 | 132 | 127 | 131 | 165,400 |
| 2025/02/28 | 130 | 131 | 127 | 127 | 177,200 |
| 2025/02/27 | 133 | 133 | 130 | 130 | 168,700 |
| 2025/02/26 | 132 | 133 | 128 | 133 | 218,100 |
| 2025/02/25 | 131 | 136 | 130 | 133 | 218,500 |
| 2025/02/21 | 138 | 138 | 131 | 131 | 304,900 |
| 2025/02/20 | 141 | 141 | 137 | 138 | 122,100 |
| 2025/02/19 | 139 | 141 | 137 | 141 | 149,800 |
| 2025/02/18 | 140 | 142 | 138 | 139 | 213,400 |
| 2025/02/17 | 139 | 144 | 139 | 140 | 171,400 |
| 2025/02/14 | 141 | 141 | 136 | 139 | 241,400 |
| 2025/02/13 | 136 | 142 | 136 | 139 | 200,000 |
| 2025/02/12 | 136 | 137 | 130 | 136 | 517,400 |
| 2025/02/10 | 141 | 145 | 134 | 138 | 444,200 |
| 2025/02/07 | 142 | 146 | 142 | 142 | 212,800 |
| 2025/02/06 | 141 | 145 | 140 | 142 | 211,700 |
| 2025/02/05 | 135 | 142 | 135 | 142 | 330,600 |
| 2025/02/04 | 134 | 137 | 133 | 136 | 198,300 |
| 2025/02/03 | 133 | 135 | 132 | 133 | 275,400 |
| 2025/01/31 | 133 | 139 | 133 | 137 | 206,800 |
| 2025/01/30 | 136 | 138 | 133 | 134 | 665,000 |
| 2025/01/29 | 142 | 145 | 136 | 137 | 731,200 |
| 2025/01/28 | 142 | 145 | 139 | 145 | 499,400 |
| 2025/01/27 | 145 | 148 | 140 | 142 | 998,700 |
| 2025/01/24 | 134 | 145 | 134 | 145 | 1,334,900 |
| 2025/01/23 | 134 | 139 | 132 | 133 | 672,000 |
| 2025/01/22 | 131 | 138 | 130 | 135 | 1,017,500 |
| 2025/01/21 | 125 | 130 | 120 | 129 | 1,361,000 |
| 2025/01/20 | 169 | 169 | 125 | 126 | 6,662,500 |
| 2025/01/17 | 125 | 127 | 124 | 124 | 134,000 |
| 2025/01/16 | 129 | 131 | 126 | 126 | 114,600 |
| 2025/01/15 | 129 | 131 | 126 | 128 | 143,600 |
| 2025/01/14 | 127 | 131 | 125 | 128 | 243,200 |
| 2025/01/10 | 126 | 132 | 126 | 127 | 262,500 |
| 2025/01/09 | 126 | 127 | 123 | 126 | 161,900 |
| 2025/01/08 | 124 | 128 | 123 | 127 | 160,700 |
| 2025/01/07 | 121 | 125 | 118 | 124 | 212,400 |
| 2025/01/06 | 125 | 125 | 120 | 120 | 188,700 |
| 2024/12/30 | 123 | 125 | 122 | 125 | 179,400 |
| 2024/12/27 | 120 | 123 | 120 | 122 | 110,900 |
| 2024/12/26 | 122 | 124 | 117 | 120 | 225,200 |
| 2024/12/25 | 124 | 125 | 122 | 123 | 101,300 |
| 2024/12/24 | 126 | 126 | 123 | 124 | 153,900 |
| 2024/12/23 | 122 | 126 | 122 | 126 | 211,000 |
| 2024/12/20 | 124 | 125 | 120 | 121 | 217,800 |
| 2024/12/19 | 126 | 127 | 123 | 124 | 217,200 |
| 2024/12/18 | 126 | 131 | 126 | 130 | 242,300 |
| 2024/12/17 | 124 | 131 | 124 | 128 | 465,700 |
| 2024/12/16 | 124 | 126 | 121 | 126 | 223,500 |
| 2024/12/13 | 117 | 125 | 117 | 123 | 325,000 |
| 2024/12/12 | 120 | 120 | 117 | 120 | 308,100 |
| 2024/12/11 | 125 | 125 | 120 | 122 | 333,500 |
| 2024/12/10 | 121 | 126 | 121 | 125 | 374,300 |
| 2024/12/09 | 120 | 128 | 113 | 119 | 969,400 |
| 2024/12/06 | 120 | 120 | 116 | 118 | 170,100 |
| 2024/12/05 | 120 | 121 | 119 | 119 | 106,500 |
| 2024/12/04 | 121 | 121 | 118 | 120 | 248,900 |
| 2024/12/03 | 125 | 125 | 121 | 121 | 250,200 |
| 2024/12/02 | 125 | 125 | 122 | 124 | 117,800 |
| 2024/11/29 | 122 | 126 | 122 | 126 | 185,800 |
| 2024/11/28 | 123 | 125 | 123 | 123 | 148,400 |
| 2024/11/27 | 125 | 128 | 123 | 125 | 119,100 |
| 2024/11/26 | 125 | 125 | 123 | 125 | 206,000 |
| 2024/11/25 | 126 | 130 | 124 | 124 | 359,100 |
| 2024/11/22 | 124 | 126 | 123 | 124 | 254,000 |
| 2024/11/21 | 120 | 124 | 120 | 123 | 236,200 |
| 2024/11/20 | 122 | 124 | 120 | 121 | 198,800 |
| 2024/11/19 | 117 | 124 | 117 | 122 | 404,200 |
| 2024/11/18 | 113 | 118 | 113 | 117 | 247,700 |
| 2024/11/15 | 117 | 120 | 113 | 114 | 355,000 |
| 2024/11/14 | 118 | 121 | 117 | 119 | 217,900 |
| 2024/11/13 | 115 | 120 | 115 | 119 | 286,600 |
| 2024/11/12 | 116 | 121 | 114 | 114 | 601,200 |
| 2024/11/11 | 114 | 119 | 105 | 114 | 976,500 |
| 2024/11/08 | 118 | 119 | 112 | 112 | 378,600 |
| 2024/11/07 | 121 | 125 | 116 | 117 | 782,600 |
| 2024/11/06 | 116 | 119 | 115 | 116 | 385,200 |
| 2024/11/05 | 117 | 117 | 111 | 114 | 391,700 |
| 2024/11/01 | 115 | 117 | 113 | 114 | 271,000 |
| 2024/10/31 | 116 | 118 | 115 | 118 | 268,900 |
| 2024/10/30 | 122 | 123 | 115 | 115 | 771,700 |
| 2024/10/29 | 120 | 123 | 119 | 121 | 376,900 |
| 2024/10/28 | 113 | 121 | 113 | 119 | 673,400 |
| 2024/10/25 | 121 | 124 | 111 | 113 | 1,046,500 |
| 2024/10/24 | 121 | 124 | 119 | 122 | 358,200 |
| 2024/10/23 | 132 | 133 | 121 | 122 | 889,100 |
| 2024/10/22 | 131 | 137 | 126 | 135 | 778,800 |
| 2024/10/21 | 130 | 138 | 129 | 134 | 843,200 |
| 2024/10/18 | 135 | 137 | 128 | 131 | 1,688,400 |
| 2024/10/17 | 140 | 168 | 135 | 138 | 13,519,900 |
| 2024/10/16 | 135 | 142 | 133 | 139 | 969,400 |
| 2024/10/15 | 128 | 140 | 124 | 137 | 1,236,400 |
| 2024/10/11 | 122 | 125 | 122 | 124 | 84,700 |
| 2024/10/10 | 126 | 126 | 121 | 123 | 147,700 |
| 2024/10/09 | 124 | 127 | 122 | 126 | 91,500 |
| 2024/10/08 | 123 | 125 | 123 | 123 | 108,300 |
| 2024/10/07 | 127 | 127 | 122 | 125 | 159,300 |