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 |
---|---|---|---|---|---|
2015/12/30 | 638 | 670 | 632 | 653 | 48,900 |
2015/12/29 | 629 | 639 | 626 | 639 | 31,900 |
2015/12/28 | 597 | 633 | 591 | 622 | 75,500 |
2015/12/25 | 568 | 584 | 562 | 581 | 65,000 |
2015/12/24 | 591 | 605 | 565 | 568 | 106,100 |
2015/12/22 | 613 | 613 | 592 | 595 | 56,500 |
2015/12/21 | 610 | 621 | 590 | 613 | 82,700 |
2015/12/18 | 637 | 640 | 610 | 610 | 81,300 |
2015/12/17 | 640 | 646 | 630 | 644 | 29,800 |
2015/12/16 | 622 | 652 | 620 | 640 | 37,000 |
2015/12/15 | 640 | 656 | 611 | 618 | 61,800 |
2015/12/14 | 641 | 644 | 630 | 638 | 36,100 |
2015/12/11 | 656 | 670 | 653 | 653 | 30,500 |
2015/12/10 | 677 | 677 | 648 | 650 | 52,600 |
2015/12/09 | 667 | 708 | 667 | 677 | 59,300 |
2015/12/08 | 712 | 720 | 661 | 679 | 159,200 |
2015/12/07 | 750 | 763 | 718 | 723 | 197,700 |
2015/12/04 | 722 | 749 | 708 | 740 | 172,700 |
2015/12/03 | 659 | 745 | 659 | 729 | 501,300 |
2015/12/02 | 640 | 658 | 640 | 657 | 51,300 |
2015/12/01 | 628 | 657 | 627 | 641 | 50,500 |
2015/11/30 | 645 | 645 | 613 | 618 | 60,000 |
2015/11/27 | 617 | 617 | 612 | 615 | 9,400 |
2015/11/26 | 611 | 617 | 608 | 617 | 23,400 |
2015/11/25 | 613 | 619 | 610 | 611 | 24,300 |
2015/11/24 | 600 | 615 | 599 | 610 | 32,000 |
2015/11/20 | 610 | 614 | 607 | 607 | 14,900 |
2015/11/19 | 617 | 622 | 610 | 612 | 21,500 |
2015/11/18 | 596 | 633 | 596 | 619 | 40,800 |
2015/11/17 | 597 | 606 | 595 | 597 | 40,500 |
2015/11/16 | 602 | 618 | 588 | 595 | 75,600 |
2015/11/13 | 621 | 629 | 620 | 629 | 15,300 |
2015/11/12 | 625 | 631 | 617 | 631 | 10,400 |
2015/11/11 | 626 | 632 | 622 | 622 | 17,100 |
2015/11/10 | 618 | 621 | 616 | 621 | 10,600 |
2015/11/09 | 630 | 630 | 615 | 620 | 24,500 |
2015/11/06 | 616 | 623 | 613 | 623 | 12,600 |
2015/11/05 | 611 | 625 | 609 | 622 | 34,400 |
2015/11/04 | 611 | 625 | 609 | 609 | 20,300 |
2015/11/02 | 606 | 618 | 605 | 611 | 25,700 |
2015/10/30 | 618 | 620 | 611 | 619 | 20,000 |
2015/10/29 | 620 | 628 | 620 | 621 | 17,200 |
2015/10/28 | 639 | 640 | 620 | 625 | 19,000 |
2015/10/27 | 639 | 641 | 630 | 639 | 18,500 |
2015/10/26 | 639 | 641 | 630 | 639 | 17,200 |
2015/10/23 | 627 | 637 | 620 | 634 | 15,500 |
2015/10/22 | 619 | 630 | 616 | 625 | 13,400 |
2015/10/21 | 612 | 628 | 606 | 619 | 25,900 |
2015/10/20 | 619 | 619 | 602 | 602 | 22,300 |
2015/10/19 | 638 | 638 | 610 | 619 | 58,000 |
2015/10/16 | 644 | 649 | 634 | 640 | 20,500 |
2015/10/15 | 645 | 649 | 641 | 646 | 12,300 |
2015/10/14 | 654 | 654 | 642 | 647 | 16,800 |
2015/10/13 | 660 | 660 | 646 | 656 | 19,700 |
2015/10/09 | 641 | 663 | 641 | 650 | 31,000 |
2015/10/08 | 651 | 663 | 641 | 643 | 18,400 |
2015/10/07 | 649 | 654 | 640 | 651 | 35,000 |
2015/10/06 | 662 | 703 | 648 | 653 | 116,000 |
2015/10/05 | 644 | 655 | 642 | 655 | 21,600 |
2015/10/02 | 635 | 650 | 635 | 640 | 19,300 |
2015/10/01 | 645 | 646 | 635 | 644 | 38,500 |
2015/09/30 | 629 | 650 | 629 | 647 | 24,300 |
2015/09/29 | 650 | 656 | 625 | 629 | 54,100 |
2015/09/28 | 663 | 675 | 654 | 674 | 32,300 |
2015/09/25 | 680 | 680 | 625 | 675 | 47,500 |
2015/09/24 | 678 | 688 | 661 | 675 | 48,000 |
2015/09/18 | 653 | 700 | 653 | 700 | 59,000 |
2015/09/17 | 659 | 679 | 653 | 679 | 56,600 |
2015/09/16 | 631 | 651 | 631 | 650 | 48,300 |
2015/09/15 | 634 | 639 | 616 | 639 | 41,000 |
2015/09/14 | 648 | 650 | 623 | 643 | 57,400 |
2015/09/11 | 616 | 650 | 602 | 650 | 76,900 |
2015/09/10 | 590 | 620 | 583 | 616 | 51,300 |
2015/09/09 | 604 | 617 | 598 | 615 | 71,000 |
2015/09/08 | 585 | 600 | 577 | 585 | 51,400 |
2015/09/07 | 555 | 610 | 530 | 582 | 122,100 |
2015/09/04 | 604 | 604 | 543 | 574 | 132,000 |
2015/09/03 | 606 | 610 | 593 | 601 | 62,400 |
2015/09/02 | 602 | 627 | 586 | 591 | 231,400 |
2015/09/01 | 650 | 650 | 621 | 632 | 90,700 |
2015/08/31 | 680 | 683 | 642 | 659 | 245,000 |
2015/08/28 | 629 | 667 | 629 | 660 | 110,300 |
2015/08/27 | 642 | 647 | 618 | 619 | 204,700 |
2015/08/26 | 607 | 620 | 574 | 612 | 192,000 |
2015/08/25 | 552 | 640 | 542 | 567 | 322,400 |
2015/08/24 | 650 | 680 | 580 | 599 | 348,700 |
2015/08/21 | 720 | 725 | 700 | 702 | 160,600 |
2015/08/20 | 758 | 758 | 727 | 735 | 91,300 |
2015/08/19 | 760 | 777 | 719 | 735 | 215,300 |
2015/08/18 | 801 | 801 | 748 | 756 | 302,900 |
2015/08/17 | 810 | 837 | 803 | 803 | 374,900 |
2015/08/14 | 923 | 946 | 923 | 945 | 46,700 |
2015/08/13 | 935 | 940 | 919 | 932 | 47,800 |
2015/08/12 | 948 | 955 | 936 | 942 | 28,600 |
2015/08/11 | 929 | 962 | 929 | 960 | 47,600 |
2015/08/10 | 945 | 953 | 931 | 939 | 29,600 |
2015/08/07 | 962 | 963 | 945 | 948 | 34,000 |
2015/08/06 | 953 | 965 | 948 | 950 | 33,900 |
2015/08/05 | 958 | 967 | 952 | 954 | 24,000 |
2015/08/04 | 960 | 966 | 933 | 960 | 70,100 |
2015/08/03 | 974 | 980 | 956 | 962 | 55,200 |
2015/07/31 | 973 | 1,000 | 961 | 994 | 56,600 |
2015/07/30 | 1,006 | 1,006 | 975 | 976 | 38,600 |
2015/07/29 | 1,009 | 1,019 | 980 | 998 | 47,600 |
2015/07/28 | 975 | 1,012 | 973 | 1,009 | 53,000 |
2015/07/27 | 1,006 | 1,010 | 982 | 984 | 83,500 |
2015/07/24 | 1,000 | 1,015 | 998 | 1,009 | 52,200 |
2015/07/23 | 1,043 | 1,043 | 1,000 | 1,006 | 108,600 |
2015/07/22 | 1,050 | 1,057 | 1,030 | 1,034 | 51,200 |
2015/07/21 | 1,065 | 1,067 | 1,029 | 1,060 | 138,300 |
2015/07/17 | 1,020 | 1,067 | 1,010 | 1,065 | 210,700 |
2015/07/16 | 946 | 1,043 | 946 | 1,037 | 244,800 |
2015/07/15 | 952 | 971 | 948 | 969 | 45,100 |
2015/07/14 | 918 | 976 | 918 | 961 | 126,000 |
2015/07/13 | 910 | 925 | 905 | 917 | 107,600 |
2015/07/10 | 940 | 945 | 900 | 917 | 77,900 |
2015/07/09 | 888 | 962 | 820 | 943 | 211,400 |
2015/07/08 | 975 | 978 | 907 | 937 | 173,800 |
2015/07/07 | 980 | 983 | 955 | 971 | 80,000 |
2015/07/06 | 975 | 980 | 929 | 965 | 204,100 |
2015/07/03 | 990 | 1,005 | 975 | 998 | 165,400 |
2015/07/02 | 1,000 | 1,010 | 984 | 1,000 | 119,900 |
2015/07/01 | 1,030 | 1,044 | 994 | 1,002 | 201,700 |
2015/06/30 | 987 | 1,009 | 962 | 998 | 159,100 |
2015/06/29 | 980 | 1,011 | 980 | 987 | 203,400 |
2015/06/26 | 1,026 | 1,055 | 1,009 | 1,025 | 245,900 |
2015/06/25 | 1,115 | 1,136 | 1,051 | 1,056 | 357,800 |
2015/06/24 | 1,060 | 1,139 | 1,045 | 1,123 | 917,900 |
2015/06/23 | 1,005 | 1,058 | 992 | 1,057 | 310,300 |
2015/06/22 | 1,033 | 1,070 | 1,011 | 1,015 | 269,600 |
2015/06/19 | 1,001 | 1,041 | 992 | 1,029 | 289,700 |
2015/06/18 | 982 | 1,018 | 976 | 1,007 | 184,200 |
2015/06/17 | 984 | 1,004 | 984 | 994 | 106,400 |
2015/06/16 | 990 | 1,010 | 974 | 988 | 146,900 |
2015/06/15 | 984 | 1,030 | 975 | 1,003 | 245,400 |
2015/06/12 | 987 | 1,015 | 969 | 999 | 377,300 |
2015/06/11 | 977 | 1,033 | 946 | 1,012 | 1,018,800 |
2015/06/10 | 1,065 | 1,094 | 970 | 1,004 | 2,957,700 |
2015/06/09 | 1,065 | 1,065 | 1,016 | 1,065 | 1,498,700 |
2015/06/08 | 906 | 924 | 893 | 915 | 262,900 |
2015/06/05 | 857 | 906 | 857 | 895 | 302,500 |
2015/06/04 | 841 | 851 | 841 | 850 | 50,300 |
2015/06/03 | 845 | 856 | 840 | 849 | 52,600 |
2015/06/02 | 836 | 854 | 833 | 850 | 76,500 |
2015/06/01 | 819 | 846 | 819 | 836 | 87,400 |
2015/05/29 | 813 | 824 | 803 | 817 | 97,900 |
2015/05/28 | 816 | 835 | 810 | 820 | 77,000 |
2015/05/27 | 842 | 846 | 812 | 826 | 127,300 |
2015/05/26 | 863 | 865 | 830 | 849 | 81,900 |
2015/05/25 | 870 | 877 | 860 | 864 | 73,000 |
2015/05/22 | 851 | 882 | 849 | 882 | 67,200 |
2015/05/21 | 859 | 870 | 855 | 858 | 55,100 |
2015/05/20 | 859 | 885 | 850 | 859 | 107,400 |
2015/05/19 | 888 | 895 | 875 | 887 | 110,600 |
2015/05/18 | 854 | 866 | 810 | 863 | 186,600 |
2015/05/15 | 882 | 889 | 870 | 873 | 89,500 |
2015/05/14 | 897 | 897 | 881 | 893 | 54,100 |
2015/05/13 | 873 | 894 | 873 | 887 | 34,900 |
2015/05/12 | 885 | 907 | 874 | 884 | 125,400 |
2015/05/11 | 879 | 890 | 869 | 887 | 37,500 |
2015/05/08 | 857 | 887 | 855 | 883 | 61,300 |
2015/05/07 | 885 | 885 | 866 | 866 | 52,100 |
2015/05/01 | 861 | 897 | 861 | 888 | 92,500 |
2015/04/30 | 875 | 876 | 853 | 874 | 77,400 |
2015/04/28 | 893 | 894 | 861 | 868 | 89,600 |
2015/04/27 | 885 | 895 | 872 | 893 | 51,200 |
2015/04/24 | 873 | 893 | 860 | 884 | 89,900 |
2015/04/23 | 875 | 900 | 870 | 872 | 75,800 |
2015/04/22 | 888 | 888 | 857 | 880 | 70,400 |
2015/04/21 | 882 | 901 | 879 | 880 | 68,900 |
2015/04/20 | 892 | 898 | 883 | 887 | 98,500 |
2015/04/17 | 901 | 927 | 901 | 911 | 125,000 |
2015/04/16 | 885 | 901 | 883 | 899 | 100,400 |
2015/04/15 | 909 | 915 | 890 | 895 | 133,200 |
2015/04/14 | 920 | 925 | 912 | 912 | 83,900 |
2015/04/13 | 925 | 934 | 920 | 924 | 90,300 |
2015/04/10 | 930 | 935 | 910 | 922 | 142,200 |
2015/04/09 | 919 | 923 | 900 | 913 | 193,300 |
2015/04/08 | 921 | 950 | 910 | 934 | 390,200 |
2015/04/07 | 868 | 932 | 855 | 907 | 537,100 |
2015/04/06 | 795 | 871 | 791 | 863 | 421,700 |
2015/04/03 | 822 | 823 | 795 | 803 | 166,300 |
2015/04/02 | 786 | 825 | 779 | 811 | 371,100 |
2015/04/01 | 794 | 796 | 737 | 763 | 221,000 |
2015/03/31 | 810 | 810 | 794 | 798 | 94,000 |
2015/03/30 | 816 | 821 | 800 | 810 | 73,200 |
2015/03/27 | 815 | 829 | 785 | 800 | 181,600 |
2015/03/26 | 794 | 820 | 790 | 814 | 231,100 |
2015/03/25 | 790 | 797 | 779 | 787 | 70,500 |
2015/03/24 | 800 | 800 | 780 | 785 | 116,600 |
2015/03/23 | 795 | 820 | 780 | 790 | 294,600 |
2015/03/20 | 761 | 771 | 752 | 768 | 96,900 |
2015/03/19 | 765 | 773 | 756 | 764 | 72,500 |
2015/03/18 | 776 | 787 | 764 | 771 | 135,600 |
2015/03/17 | 792 | 809 | 752 | 770 | 349,700 |
2015/03/16 | 750 | 775 | 740 | 775 | 329,000 |
2015/03/13 | 717 | 731 | 708 | 728 | 170,000 |
2015/03/12 | 709 | 718 | 698 | 699 | 46,600 |
2015/03/11 | 700 | 717 | 699 | 710 | 53,500 |
2015/03/10 | 712 | 727 | 702 | 706 | 68,500 |
2015/03/09 | 724 | 724 | 699 | 706 | 67,200 |
2015/03/06 | 720 | 739 | 717 | 725 | 71,300 |
2015/03/05 | 745 | 750 | 711 | 720 | 224,700 |
2015/03/04 | 718 | 730 | 695 | 730 | 147,300 |
2015/03/03 | 720 | 729 | 688 | 708 | 180,200 |
2015/03/02 | 670 | 710 | 670 | 705 | 262,100 |
2015/02/27 | 655 | 679 | 655 | 665 | 176,600 |
2015/02/26 | 651 | 664 | 646 | 662 | 66,000 |
2015/02/25 | 649 | 665 | 648 | 652 | 164,300 |
2015/02/24 | 648 | 668 | 644 | 655 | 215,700 |
2015/02/23 | 656 | 657 | 643 | 643 | 155,500 |
2015/02/20 | 664 | 664 | 652 | 653 | 110,900 |
2015/02/19 | 671 | 674 | 660 | 664 | 104,200 |
2015/02/18 | 679 | 680 | 666 | 668 | 89,400 |
2015/02/17 | 678 | 685 | 670 | 676 | 107,300 |
2015/02/16 | 657 | 684 | 640 | 672 | 441,000 |
2015/02/13 | 719 | 732 | 714 | 727 | 83,400 |
2015/02/12 | 742 | 742 | 720 | 721 | 84,200 |
2015/02/10 | 718 | 741 | 713 | 732 | 132,400 |
2015/02/09 | 710 | 713 | 704 | 710 | 77,200 |
2015/02/06 | 706 | 712 | 706 | 710 | 50,300 |
2015/02/05 | 720 | 725 | 708 | 710 | 92,800 |
2015/02/04 | 729 | 743 | 721 | 730 | 112,200 |
2015/02/03 | 746 | 747 | 720 | 729 | 109,600 |
2015/02/02 | 715 | 735 | 706 | 731 | 85,500 |
2015/01/30 | 717 | 720 | 705 | 718 | 93,300 |
2015/01/29 | 730 | 735 | 715 | 718 | 92,400 |
2015/01/28 | 737 | 742 | 735 | 735 | 41,500 |
2015/01/27 | 754 | 754 | 733 | 735 | 81,200 |
2015/01/26 | 743 | 763 | 740 | 750 | 110,200 |
2015/01/23 | 754 | 758 | 726 | 728 | 97,000 |
2015/01/22 | 750 | 775 | 740 | 754 | 138,600 |
2015/01/21 | 727 | 762 | 718 | 750 | 246,900 |
2015/01/20 | 721 | 727 | 707 | 712 | 83,900 |
2015/01/19 | 730 | 748 | 714 | 720 | 164,500 |
2015/01/16 | 707 | 735 | 707 | 725 | 269,700 |
2015/01/15 | 706 | 706 | 687 | 687 | 181,100 |
2015/01/14 | 715 | 718 | 708 | 708 | 108,200 |
2015/01/13 | 715 | 740 | 713 | 714 | 89,600 |
2015/01/09 | 749 | 749 | 719 | 720 | 108,900 |
2015/01/08 | 747 | 757 | 738 | 741 | 103,800 |
2015/01/07 | 739 | 760 | 737 | 743 | 60,600 |
2015/01/06 | 756 | 774 | 747 | 750 | 120,400 |
2015/01/05 | 788 | 810 | 784 | 786 | 188,500 |