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 |
---|---|---|---|---|---|
2017/12/29 | 485 | 497 | 485 | 489 | 321,800 |
2017/12/28 | 504 | 506 | 486 | 487 | 400,200 |
2017/12/27 | 477 | 508 | 477 | 505 | 557,800 |
2017/12/26 | 480 | 495 | 480 | 481 | 484,600 |
2017/12/25 | 513 | 515 | 487 | 488 | 553,800 |
2017/12/22 | 510 | 520 | 504 | 513 | 530,400 |
2017/12/21 | 512 | 524 | 508 | 513 | 516,600 |
2017/12/20 | 510 | 514 | 499 | 507 | 498,900 |
2017/12/19 | 498 | 507 | 496 | 506 | 388,700 |
2017/12/18 | 491 | 509 | 487 | 501 | 1,197,000 |
2017/12/15 | 518 | 519 | 489 | 491 | 991,700 |
2017/12/14 | 534 | 546 | 515 | 522 | 667,000 |
2017/12/13 | 544 | 547 | 522 | 529 | 542,100 |
2017/12/12 | 545 | 563 | 521 | 532 | 1,317,400 |
2017/12/11 | 543 | 572 | 540 | 555 | 1,617,500 |
2017/12/08 | 524 | 541 | 521 | 533 | 1,358,100 |
2017/12/07 | 505 | 525 | 504 | 514 | 1,452,200 |
2017/12/06 | 485 | 510 | 482 | 497 | 1,763,200 |
2017/12/05 | 506 | 506 | 466 | 471 | 961,700 |
2017/12/04 | 509 | 516 | 495 | 508 | 812,400 |
2017/12/01 | 500 | 511 | 489 | 510 | 1,021,000 |
2017/11/30 | 473 | 509 | 471 | 508 | 1,591,400 |
2017/11/29 | 477 | 480 | 465 | 467 | 397,800 |
2017/11/28 | 473 | 479 | 460 | 477 | 421,100 |
2017/11/27 | 455 | 477 | 452 | 468 | 1,051,300 |
2017/11/24 | 445 | 454 | 444 | 452 | 289,900 |
2017/11/22 | 460 | 460 | 447 | 447 | 354,000 |
2017/11/21 | 453 | 459 | 445 | 459 | 456,100 |
2017/11/20 | 437 | 448 | 437 | 447 | 400,100 |
2017/11/17 | 442 | 447 | 428 | 438 | 771,800 |
2017/11/16 | 451 | 456 | 439 | 444 | 1,000,000 |
2017/11/15 | 461 | 465 | 432 | 457 | 3,533,200 |
2017/11/14 | 415 | 417 | 406 | 407 | 210,200 |
2017/11/13 | 425 | 425 | 416 | 418 | 128,800 |
2017/11/10 | 411 | 423 | 411 | 423 | 137,000 |
2017/11/09 | 428 | 428 | 410 | 417 | 218,800 |
2017/11/08 | 417 | 428 | 417 | 427 | 188,600 |
2017/11/07 | 417 | 425 | 416 | 422 | 122,000 |
2017/11/06 | 417 | 424 | 413 | 417 | 179,900 |
2017/11/02 | 423 | 427 | 417 | 419 | 206,300 |
2017/11/01 | 428 | 430 | 423 | 427 | 174,700 |
2017/10/31 | 434 | 434 | 423 | 429 | 142,500 |
2017/10/30 | 432 | 434 | 428 | 430 | 124,400 |
2017/10/27 | 426 | 432 | 426 | 429 | 134,500 |
2017/10/26 | 422 | 429 | 421 | 427 | 118,200 |
2017/10/25 | 438 | 438 | 424 | 425 | 191,300 |
2017/10/24 | 439 | 439 | 428 | 434 | 191,000 |
2017/10/23 | 422 | 437 | 417 | 435 | 400,000 |
2017/10/20 | 420 | 439 | 416 | 421 | 498,100 |
2017/10/19 | 407 | 416 | 401 | 415 | 432,500 |
2017/10/18 | 420 | 421 | 408 | 408 | 559,700 |
2017/10/17 | 426 | 428 | 420 | 420 | 301,700 |
2017/10/16 | 436 | 437 | 426 | 429 | 267,100 |
2017/10/13 | 440 | 440 | 433 | 434 | 291,400 |
2017/10/12 | 440 | 445 | 438 | 440 | 148,600 |
2017/10/11 | 441 | 445 | 438 | 440 | 180,500 |
2017/10/10 | 440 | 444 | 438 | 442 | 137,500 |
2017/10/06 | 445 | 445 | 439 | 442 | 203,700 |
2017/10/05 | 446 | 452 | 442 | 446 | 213,700 |
2017/10/04 | 449 | 453 | 443 | 444 | 218,200 |
2017/10/03 | 452 | 453 | 443 | 447 | 203,800 |
2017/10/02 | 450 | 453 | 445 | 448 | 217,500 |
2017/09/29 | 451 | 454 | 447 | 448 | 224,600 |
2017/09/28 | 451 | 458 | 449 | 452 | 231,300 |
2017/09/27 | 448 | 459 | 448 | 451 | 170,800 |
2017/09/26 | 452 | 457 | 444 | 451 | 255,800 |
2017/09/25 | 454 | 461 | 451 | 451 | 234,800 |
2017/09/22 | 462 | 467 | 447 | 448 | 491,500 |
2017/09/21 | 470 | 477 | 462 | 464 | 319,100 |
2017/09/20 | 460 | 471 | 458 | 464 | 229,900 |
2017/09/19 | 451 | 468 | 450 | 460 | 435,100 |
2017/09/15 | 446 | 462 | 446 | 451 | 321,800 |
2017/09/14 | 461 | 465 | 446 | 451 | 375,500 |
2017/09/13 | 463 | 467 | 455 | 457 | 263,300 |
2017/09/12 | 460 | 468 | 452 | 460 | 333,500 |
2017/09/11 | 451 | 457 | 445 | 455 | 406,100 |
2017/09/08 | 445 | 454 | 441 | 441 | 376,400 |
2017/09/07 | 452 | 462 | 445 | 445 | 460,800 |
2017/09/06 | 437 | 460 | 437 | 445 | 644,600 |
2017/09/05 | 472 | 483 | 441 | 449 | 925,200 |
2017/09/04 | 484 | 486 | 470 | 471 | 583,300 |
2017/09/01 | 505 | 508 | 491 | 492 | 746,700 |
2017/08/31 | 512 | 516 | 507 | 510 | 409,400 |
2017/08/30 | 522 | 527 | 502 | 515 | 641,700 |
2017/08/29 | 503 | 519 | 495 | 513 | 642,200 |
2017/08/28 | 500 | 515 | 490 | 513 | 685,100 |
2017/08/25 | 481 | 498 | 478 | 492 | 601,700 |
2017/08/24 | 478 | 487 | 468 | 482 | 568,400 |
2017/08/23 | 486 | 493 | 478 | 480 | 567,900 |
2017/08/22 | 483 | 501 | 482 | 482 | 541,500 |
2017/08/21 | 500 | 500 | 474 | 483 | 816,100 |
2017/08/18 | 471 | 510 | 468 | 500 | 2,150,900 |
2017/08/17 | 470 | 487 | 470 | 482 | 662,200 |
2017/08/16 | 437 | 476 | 437 | 465 | 1,087,000 |
2017/08/15 | 436 | 457 | 435 | 443 | 911,400 |
2017/08/14 | 450 | 460 | 440 | 442 | 762,000 |
2017/08/10 | 496 | 498 | 463 | 463 | 1,266,800 |
2017/08/09 | 524 | 524 | 491 | 498 | 1,137,500 |
2017/08/08 | 517 | 530 | 506 | 521 | 965,600 |
2017/08/07 | 523 | 542 | 517 | 522 | 1,351,000 |
2017/08/04 | 513 | 543 | 500 | 522 | 4,040,800 |
2017/08/03 | 508 | 570 | 484 | 513 | 9,268,600 |
2017/08/02 | 502 | 518 | 502 | 508 | 418,600 |
2017/08/01 | 499 | 505 | 478 | 505 | 860,800 |
2017/07/31 | 506 | 506 | 497 | 501 | 257,200 |
2017/07/28 | 503 | 512 | 496 | 503 | 532,100 |
2017/07/27 | 500 | 503 | 496 | 500 | 553,700 |
2017/07/26 | 500 | 504 | 496 | 502 | 315,400 |
2017/07/25 | 509 | 509 | 498 | 500 | 372,300 |
2017/07/24 | 500 | 503 | 496 | 500 | 426,400 |
2017/07/21 | 499 | 509 | 493 | 500 | 643,700 |
2017/07/20 | 510 | 528 | 500 | 502 | 585,800 |
2017/07/19 | 521 | 524 | 496 | 507 | 1,292,900 |
2017/07/18 | 550 | 552 | 521 | 528 | 797,600 |
2017/07/14 | 569 | 572 | 558 | 559 | 560,500 |
2017/07/13 | 586 | 592 | 568 | 573 | 521,400 |
2017/07/12 | 567 | 593 | 565 | 587 | 573,900 |
2017/07/11 | 584 | 585 | 561 | 568 | 1,007,300 |
2017/07/10 | 584 | 598 | 581 | 585 | 758,000 |
2017/07/07 | 598 | 628 | 584 | 597 | 1,996,200 |
2017/07/06 | 608 | 618 | 584 | 598 | 1,250,300 |
2017/07/05 | 580 | 630 | 555 | 610 | 2,703,500 |
2017/07/04 | 636 | 636 | 563 | 570 | 2,602,000 |
2017/07/03 | 639 | 654 | 621 | 645 | 2,656,600 |
2017/06/30 | 574 | 644 | 564 | 640 | 3,877,400 |
2017/06/29 | 535 | 590 | 531 | 570 | 2,358,500 |
2017/06/28 | 538 | 539 | 523 | 528 | 518,000 |
2017/06/27 | 540 | 546 | 520 | 542 | 899,000 |
2017/06/26 | 513 | 531 | 509 | 531 | 553,300 |
2017/06/23 | 494 | 529 | 494 | 513 | 849,900 |
2017/06/22 | 505 | 506 | 485 | 497 | 428,400 |
2017/06/21 | 475 | 500 | 473 | 497 | 377,300 |
2017/06/20 | 470 | 486 | 470 | 479 | 268,700 |
2017/06/19 | 465 | 475 | 459 | 472 | 205,700 |
2017/06/16 | 462 | 468 | 454 | 466 | 224,900 |
2017/06/15 | 471 | 474 | 459 | 463 | 183,800 |
2017/06/14 | 479 | 481 | 472 | 473 | 97,300 |
2017/06/13 | 476 | 481 | 471 | 476 | 120,700 |
2017/06/12 | 478 | 482 | 472 | 475 | 123,600 |
2017/06/09 | 485 | 488 | 478 | 478 | 137,200 |
2017/06/08 | 490 | 492 | 480 | 480 | 172,200 |
2017/06/07 | 470 | 497 | 466 | 484 | 314,000 |
2017/06/06 | 496 | 496 | 475 | 476 | 298,600 |
2017/06/05 | 495 | 504 | 490 | 491 | 208,100 |
2017/06/02 | 518 | 519 | 492 | 498 | 412,600 |
2017/06/01 | 500 | 522 | 500 | 512 | 846,700 |
2017/05/31 | 479 | 497 | 478 | 492 | 396,800 |
2017/05/30 | 475 | 483 | 467 | 479 | 280,300 |
2017/05/29 | 464 | 477 | 464 | 473 | 288,300 |
2017/05/26 | 468 | 471 | 457 | 465 | 256,500 |
2017/05/25 | 473 | 483 | 457 | 462 | 493,800 |
2017/05/24 | 483 | 488 | 472 | 476 | 312,500 |
2017/05/23 | 491 | 495 | 476 | 485 | 836,700 |
2017/05/22 | 441 | 497 | 440 | 483 | 2,512,000 |
2017/05/19 | 439 | 447 | 437 | 438 | 588,600 |
2017/05/18 | 431 | 446 | 421 | 444 | 1,597,400 |
2017/05/17 | 425 | 438 | 416 | 425 | 4,634,900 |
2017/05/16 | 473 | 473 | 473 | 473 | 57,200 |
2017/05/15 | 561 | 578 | 556 | 573 | 183,200 |
2017/05/12 | 576 | 580 | 566 | 571 | 182,000 |
2017/05/11 | 588 | 591 | 575 | 579 | 137,400 |
2017/05/10 | 583 | 589 | 582 | 586 | 139,500 |
2017/05/09 | 585 | 596 | 579 | 583 | 233,700 |
2017/05/08 | 574 | 586 | 571 | 581 | 302,400 |
2017/05/02 | 566 | 574 | 564 | 568 | 187,900 |
2017/05/01 | 567 | 568 | 559 | 566 | 164,800 |
2017/04/28 | 569 | 572 | 557 | 561 | 184,300 |
2017/04/27 | 567 | 577 | 557 | 564 | 315,400 |
2017/04/26 | 560 | 572 | 557 | 562 | 228,600 |
2017/04/25 | 543 | 554 | 535 | 552 | 143,700 |
2017/04/24 | 538 | 547 | 530 | 539 | 168,400 |
2017/04/21 | 546 | 554 | 537 | 538 | 195,000 |
2017/04/20 | 553 | 554 | 541 | 543 | 215,900 |
2017/04/19 | 544 | 567 | 540 | 549 | 544,900 |
2017/04/18 | 544 | 549 | 529 | 545 | 241,000 |
2017/04/17 | 507 | 537 | 507 | 532 | 301,600 |
2017/04/14 | 520 | 524 | 507 | 511 | 190,200 |
2017/04/13 | 510 | 526 | 503 | 518 | 335,000 |
2017/04/12 | 542 | 546 | 517 | 520 | 555,600 |
2017/04/11 | 560 | 560 | 545 | 551 | 277,400 |
2017/04/10 | 560 | 566 | 553 | 560 | 266,200 |
2017/04/07 | 564 | 567 | 542 | 560 | 408,200 |
2017/04/06 | 558 | 562 | 545 | 554 | 399,300 |
2017/04/05 | 557 | 567 | 550 | 563 | 368,600 |
2017/04/04 | 571 | 572 | 550 | 555 | 472,100 |
2017/04/03 | 573 | 582 | 570 | 572 | 306,800 |
2017/03/31 | 572 | 586 | 567 | 570 | 286,500 |
2017/03/30 | 595 | 596 | 562 | 568 | 596,000 |
2017/03/29 | 601 | 603 | 585 | 590 | 548,300 |
2017/03/28 | 603 | 613 | 596 | 602 | 280,300 |
2017/03/27 | 621 | 632 | 587 | 603 | 1,004,800 |
2017/03/24 | 604 | 638 | 591 | 621 | 1,110,700 |
2017/03/23 | 619 | 632 | 598 | 601 | 903,300 |
2017/03/22 | 581 | 655 | 580 | 618 | 2,565,700 |
2017/03/21 | 591 | 605 | 587 | 599 | 1,070,600 |
2017/03/17 | 555 | 586 | 553 | 584 | 856,500 |
2017/03/16 | 544 | 554 | 542 | 551 | 441,400 |
2017/03/15 | 555 | 558 | 544 | 544 | 453,800 |
2017/03/14 | 570 | 571 | 560 | 561 | 428,400 |
2017/03/13 | 579 | 582 | 573 | 576 | 284,600 |
2017/03/10 | 580 | 581 | 576 | 576 | 220,300 |
2017/03/09 | 585 | 588 | 576 | 576 | 384,600 |
2017/03/08 | 602 | 602 | 586 | 589 | 476,600 |
2017/03/07 | 602 | 607 | 599 | 600 | 260,400 |
2017/03/06 | 607 | 608 | 599 | 604 | 256,200 |
2017/03/03 | 603 | 608 | 600 | 604 | 151,300 |
2017/03/02 | 612 | 612 | 601 | 602 | 228,500 |
2017/03/01 | 607 | 614 | 597 | 611 | 447,100 |
2017/02/28 | 622 | 626 | 609 | 611 | 479,200 |
2017/02/27 | 627 | 630 | 620 | 622 | 251,100 |
2017/02/24 | 626 | 633 | 623 | 629 | 179,500 |
2017/02/23 | 631 | 637 | 622 | 626 | 273,900 |
2017/02/22 | 627 | 632 | 623 | 630 | 215,500 |
2017/02/21 | 628 | 628 | 620 | 621 | 163,000 |
2017/02/20 | 626 | 632 | 618 | 623 | 199,600 |
2017/02/17 | 619 | 624 | 614 | 622 | 219,200 |
2017/02/16 | 616 | 629 | 614 | 620 | 384,200 |
2017/02/15 | 655 | 657 | 615 | 615 | 1,126,500 |
2017/02/14 | 695 | 699 | 677 | 680 | 265,300 |
2017/02/13 | 693 | 708 | 686 | 696 | 244,900 |
2017/02/10 | 688 | 707 | 682 | 698 | 424,800 |
2017/02/09 | 679 | 690 | 665 | 677 | 259,100 |
2017/02/08 | 669 | 679 | 668 | 676 | 139,800 |
2017/02/07 | 684 | 685 | 667 | 670 | 182,500 |
2017/02/06 | 672 | 691 | 667 | 684 | 294,100 |
2017/02/03 | 694 | 697 | 661 | 672 | 550,700 |
2017/02/02 | 702 | 711 | 695 | 696 | 271,200 |
2017/02/01 | 705 | 713 | 699 | 702 | 264,500 |
2017/01/31 | 716 | 731 | 710 | 713 | 307,000 |
2017/01/30 | 739 | 744 | 717 | 729 | 389,900 |
2017/01/27 | 719 | 738 | 710 | 732 | 490,200 |
2017/01/26 | 707 | 722 | 703 | 711 | 253,900 |
2017/01/25 | 697 | 708 | 697 | 704 | 309,200 |
2017/01/24 | 708 | 709 | 689 | 695 | 425,700 |
2017/01/23 | 710 | 728 | 706 | 711 | 342,900 |
2017/01/20 | 707 | 729 | 702 | 710 | 315,900 |
2017/01/19 | 712 | 723 | 704 | 705 | 321,100 |
2017/01/18 | 701 | 735 | 698 | 710 | 549,500 |
2017/01/17 | 728 | 733 | 706 | 707 | 746,200 |
2017/01/16 | 731 | 754 | 723 | 728 | 840,200 |
2017/01/13 | 723 | 745 | 715 | 729 | 1,013,500 |
2017/01/12 | 762 | 780 | 715 | 734 | 3,630,800 |
2017/01/11 | 817 | 832 | 770 | 777 | 3,843,400 |
2017/01/10 | 757 | 878 | 754 | 823 | 9,584,900 |
2017/01/06 | 739 | 776 | 736 | 750 | 3,636,900 |
2017/01/05 | 723 | 766 | 698 | 759 | 8,447,600 |
2017/01/04 | 639 | 731 | 639 | 731 | 5,153,800 |