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
2020/12/30 311 313 305 308 307,400
2020/12/29 298 318 298 311 680,000
2020/12/28 307 311 296 298 559,000
2020/12/25 296 311 295 305 516,000
2020/12/24 300 306 297 302 504,000
2020/12/23 291 307 291 298 600,000
2020/12/22 308 310 292 293 651,800
2020/12/21 310 318 299 316 555,600
2020/12/18 316 318 308 311 666,000
2020/12/17 333 333 315 320 526,800
2020/12/16 331 336 330 332 314,600
2020/12/15 340 346 331 334 471,300
2020/12/14 358 363 344 346 911,500
2020/12/11 341 344 335 342 281,100
2020/12/10 341 342 333 337 419,700
2020/12/09 346 349 337 343 442,500
2020/12/08 351 358 346 346 605,000
2020/12/07 382 382 350 351 1,353,500
2020/12/04 424 427 388 389 5,279,100
2020/12/03 415 432 408 432 1,882,500
2020/12/02 346 354 343 352 259,800
2020/12/01 345 349 337 346 324,300
2020/11/30 375 376 345 346 424,200
2020/11/27 364 375 361 373 395,000
2020/11/26 357 362 354 360 154,600
2020/11/25 364 367 354 354 163,900
2020/11/24 365 368 361 364 284,400
2020/11/20 353 362 353 358 180,900
2020/11/19 361 364 350 355 214,300
2020/11/18 355 368 353 366 207,500
2020/11/17 360 363 353 356 290,800
2020/11/16 351 354 345 354 191,400
2020/11/13 355 363 342 346 372,100
2020/11/12 367 372 352 353 436,800
2020/11/11 346 375 345 374 542,300
2020/11/10 344 353 336 350 647,300
2020/11/09 342 351 327 336 683,600
2020/11/06 363 369 360 366 245,500
2020/11/05 363 365 350 361 234,400
2020/11/04 366 370 354 365 318,200
2020/11/02 356 360 345 358 257,400
2020/10/30 363 365 347 359 421,100
2020/10/29 356 371 350 366 555,500
2020/10/28 378 384 356 363 546,900
2020/10/27 373 386 366 383 233,700
2020/10/26 384 395 376 376 308,500
2020/10/23 375 388 366 384 462,900
2020/10/22 400 400 381 383 529,000
2020/10/21 410 410 401 401 385,000
2020/10/20 418 422 406 410 403,100
2020/10/19 410 424 407 422 289,800
2020/10/16 412 421 406 408 376,900
2020/10/15 420 427 412 414 310,600
2020/10/14 428 431 421 423 233,800
2020/10/13 444 448 427 430 489,300
2020/10/12 424 470 421 447 2,201,100
2020/10/09 423 428 418 426 183,000
2020/10/08 430 430 423 423 155,500
2020/10/07 427 432 418 429 255,000
2020/10/06 426 428 420 428 194,000
2020/10/05 415 429 410 427 209,100
2020/10/02 429 430 407 415 472,900
2020/09/30 438 440 421 421 349,300
2020/09/29 426 442 426 437 342,600
2020/09/28 444 448 429 434 376,000
2020/09/25 433 444 433 439 292,500
2020/09/24 441 443 430 433 363,300
2020/09/23 471 490 443 445 1,644,500
2020/09/18 445 455 445 447 259,600
2020/09/17 451 455 445 449 370,900
2020/09/16 456 467 452 453 436,800
2020/09/15 450 464 444 464 546,200
2020/09/14 466 470 447 447 897,300
2020/09/11 453 463 430 458 1,227,000
2020/09/10 507 520 460 461 2,257,300
2020/09/09 525 564 504 517 10,640,300
2020/09/08 494 494 494 494 221,000
2020/09/07 428 438 405 414 730,900
2020/09/04 440 444 434 436 369,200
2020/09/03 455 455 443 446 374,100
2020/09/02 459 462 446 449 389,400
2020/09/01 452 461 441 457 727,800
2020/08/31 461 492 453 462 1,063,700
2020/08/28 479 480 437 442 1,399,400
2020/08/27 516 516 482 483 718,400
2020/08/26 494 517 491 503 686,400
2020/08/25 497 502 491 493 367,300
2020/08/24 495 509 483 495 620,900
2020/08/21 519 522 481 491 772,200
2020/08/20 521 529 506 511 708,900
2020/08/19 522 555 511 529 1,969,400
2020/08/18 549 582 518 527 6,830,400
2020/08/17 469 549 469 549 4,761,700
2020/08/14 450 483 448 469 1,351,200
2020/08/13 459 463 450 450 554,500
2020/08/12 450 466 446 452 520,100
2020/08/11 453 458 444 450 609,100
2020/08/07 449 467 443 448 1,226,000
2020/08/06 455 479 442 454 1,425,900
2020/08/05 453 463 435 451 1,111,800
2020/08/04 444 484 441 451 3,004,700
2020/08/03 505 526 460 492 4,657,900
2020/07/31 522 539 453 470 5,387,800
2020/07/30 450 522 450 522 10,732,800
2020/07/29 533 560 433 442 10,012,100
2020/07/28 407 495 403 495 1,763,600
2020/07/27 401 447 393 415 1,550,400
2020/07/22 415 419 402 402 741,700
2020/07/21 423 442 413 421 1,323,500
2020/07/20 455 456 405 416 2,154,200
2020/07/17 472 485 456 463 891,100
2020/07/16 506 506 466 466 1,604,300
2020/07/15 480 520 474 498 3,282,200
2020/07/14 487 490 462 465 871,000
2020/07/13 511 513 476 494 1,050,200
2020/07/10 505 528 499 501 1,243,600
2020/07/09 522 548 497 504 2,169,100
2020/07/08 577 595 540 542 3,573,000
2020/07/07 631 659 527 538 12,188,400
2020/07/06 550 561 548 561 959,900
2020/07/03 476 512 452 481 3,060,000
2020/07/02 504 506 448 452 2,451,500
2020/07/01 537 548 495 514 2,580,300
2020/06/30 538 617 520 533 5,523,600
2020/06/29 583 585 501 518 3,898,000
2020/06/26 660 661 583 601 3,120,500
2020/06/25 652 702 613 625 3,906,100
2020/06/24 670 718 619 646 6,190,800
2020/06/23 835 885 690 694 9,278,000
2020/06/22 815 945 784 840 17,644,600
2020/06/19 810 915 803 832 25,524,900
2020/06/18 655 765 631 765 23,418,900
2020/06/17 591 665 570 665 16,524,200
2020/06/16 531 565 497 565 6,654,200
2020/06/15 595 605 452 485 15,645,900
2020/06/12 505 505 505 505 141,300
2020/06/11 770 776 605 605 1,792,700
2020/06/10 755 755 755 755 187,700
2020/06/09 655 655 655 655 351,800
2020/06/08 555 555 555 555 3,246,000
2020/06/05 475 475 475 475 197,100
2020/06/04 395 395 395 395 254,200
2020/06/03 273 315 270 315 17,038,600
2020/06/02 235 235 235 235 590,500
2020/06/01 171 188 171 185 1,187,500
2020/05/29 180 186 170 172 2,731,300
2020/05/28 188 188 188 188 371,900
2020/05/27 132 138 129 138 167,300
2020/05/26 131 133 129 132 164,400
2020/05/25 129 131 127 130 113,700
2020/05/22 125 128 125 128 71,200
2020/05/21 127 127 125 127 78,600
2020/05/20 125 126 123 124 93,800
2020/05/19 121 125 121 124 121,200
2020/05/18 122 124 117 121 165,000
2020/05/15 125 125 119 121 97,000
2020/05/14 126 127 122 122 118,800
2020/05/13 127 128 125 126 68,400
2020/05/12 133 133 125 127 239,600
2020/05/11 127 132 127 131 242,800
2020/05/08 124 128 122 128 164,900
2020/05/07 121 126 121 122 129,200
2020/05/01 122 123 120 121 96,900
2020/04/30 124 126 123 124 154,900
2020/04/28 117 122 116 122 166,600
2020/04/27 114 118 113 117 156,800
2020/04/24 112 113 111 113 102,100
2020/04/23 110 114 110 113 150,600
2020/04/22 112 112 109 111 182,200
2020/04/21 118 119 112 114 172,000
2020/04/20 116 119 116 118 96,300
2020/04/17 117 119 116 116 169,200
2020/04/16 114 117 113 116 89,500
2020/04/15 118 118 113 115 146,600
2020/04/14 112 118 112 118 207,300
2020/04/13 114 115 111 112 186,400
2020/04/10 117 117 110 115 188,300
2020/04/09 115 118 112 117 242,700
2020/04/08 110 115 107 113 231,600
2020/04/07 105 110 103 109 347,900
2020/04/06 101 104 98 102 231,500
2020/04/03 106 106 98 101 450,500
2020/04/02 107 110 102 106 236,500
2020/04/01 112 114 107 108 206,900
2020/03/31 112 116 112 113 198,700
2020/03/30 110 113 109 111 205,600
2020/03/27 116 117 112 115 140,200
2020/03/26 112 114 110 112 255,900
2020/03/25 120 122 116 118 230,700
2020/03/24 109 117 105 114 192,700
2020/03/23 106 107 100 107 165,000
2020/03/19 105 107 102 105 154,700
2020/03/18 104 110 103 104 209,900
2020/03/17 99 108 98 105 331,200
2020/03/16 106 109 102 103 257,500
2020/03/13 100 105 96 104 631,600
2020/03/12 113 115 105 112 485,700
2020/03/11 119 121 114 114 283,600
2020/03/10 111 122 106 122 330,200
2020/03/09 122 125 114 116 523,700
2020/03/06 138 138 129 130 284,600
2020/03/05 144 144 138 139 154,700
2020/03/04 136 142 136 142 229,800
2020/03/03 144 146 136 141 355,700
2020/03/02 131 143 128 138 557,200
2020/02/28 130 138 125 125 783,400
2020/02/27 158 158 137 139 1,092,500
2020/02/26 165 166 158 160 279,100
2020/02/25 173 177 164 167 959,200
2020/02/21 163 167 163 163 110,600
2020/02/20 169 169 164 164 120,200
2020/02/19 162 168 161 167 287,100
2020/02/18 176 176 160 163 625,200
2020/02/17 180 181 175 176 284,700
2020/02/14 187 187 181 184 142,600
2020/02/13 185 190 184 188 213,100
2020/02/12 183 187 181 184 260,400
2020/02/10 187 191 180 184 448,900
2020/02/07 183 198 183 195 824,700
2020/02/06 184 184 180 183 89,300
2020/02/05 183 185 182 184 73,400
2020/02/04 181 182 179 182 52,100
2020/02/03 177 184 176 182 167,300
2020/01/31 182 190 182 187 305,600
2020/01/30 178 188 173 184 857,300
2020/01/29 183 184 177 178 166,000
2020/01/28 180 184 176 183 212,200
2020/01/27 186 188 183 184 236,300
2020/01/24 196 196 188 191 447,900
2020/01/23 198 199 196 197 193,000
2020/01/22 199 201 197 199 171,300
2020/01/21 200 200 198 199 101,000
2020/01/20 202 203 197 199 431,700
2020/01/17 199 200 194 197 226,000
2020/01/16 203 203 197 199 256,900
2020/01/15 199 200 198 199 97,900
2020/01/14 200 203 196 200 297,900
2020/01/10 208 209 198 200 814,000
2020/01/09 218 232 205 208 2,008,800
2020/01/08 200 217 194 215 806,600
2020/01/07 210 211 197 203 589,500
2020/01/06 196 199 191 197 289,100

このページの先頭へ