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
2022/12/30 275 280 268 273 338,000
2022/12/29 267 274 265 272 304,400
2022/12/28 280 280 260 267 1,025,800
2022/12/27 285 300 280 282 705,600
2022/12/26 307 314 287 289 756,700
2022/12/23 308 323 306 312 686,600
2022/12/22 296 317 295 312 802,800
2022/12/21 300 304 291 292 639,000
2022/12/20 350 350 287 300 2,254,200
2022/12/19 350 365 346 350 844,600
2022/12/16 330 354 330 352 446,000
2022/12/15 336 344 331 335 344,800
2022/12/14 336 349 331 343 403,900
2022/12/13 335 336 327 333 150,300
2022/12/12 325 334 324 333 129,400
2022/12/09 320 331 320 327 159,600
2022/12/08 337 339 317 323 1,177,500
2022/12/07 326 334 324 330 165,900
2022/12/06 325 342 317 332 464,800
2022/12/05 337 338 325 328 201,900
2022/12/02 332 341 325 339 285,800
2022/12/01 337 340 331 334 149,100
2022/11/30 342 342 335 336 138,400
2022/11/29 340 344 337 340 126,000
2022/11/28 351 351 338 340 202,200
2022/11/25 353 362 350 353 167,900
2022/11/24 348 354 342 354 273,500
2022/11/22 343 349 342 346 128,300
2022/11/21 353 356 344 345 164,600
2022/11/18 356 359 349 354 191,800
2022/11/17 347 367 347 357 456,600
2022/11/16 344 351 337 347 250,600
2022/11/15 329 349 329 339 451,500
2022/11/14 332 343 331 333 427,000
2022/11/11 355 355 340 340 288,300
2022/11/10 346 351 344 347 192,400
2022/11/09 352 353 347 349 119,700
2022/11/08 363 366 353 354 271,400
2022/11/07 356 362 352 359 300,100
2022/11/04 348 359 343 356 369,900
2022/11/02 355 356 350 354 229,100
2022/11/01 346 360 338 358 509,700
2022/10/31 355 355 344 345 218,400
2022/10/28 351 355 346 348 336,600
2022/10/27 349 355 348 353 188,500
2022/10/26 341 353 341 351 408,300
2022/10/25 334 346 334 342 279,200
2022/10/24 333 336 330 334 259,100
2022/10/21 333 340 323 331 750,600
2022/10/20 308 336 305 335 1,195,700
2022/10/19 310 314 307 310 177,100
2022/10/18 315 329 305 307 999,200
2022/10/17 300 307 300 307 112,000
2022/10/14 302 307 301 303 124,700
2022/10/13 305 306 297 297 235,600
2022/10/12 303 328 303 305 935,100
2022/10/11 304 308 302 305 88,400
2022/10/07 316 319 307 308 306,500
2022/10/06 316 322 315 320 127,000
2022/10/05 324 324 313 316 208,600
2022/10/04 317 322 314 316 206,900
2022/10/03 301 315 297 315 284,900
2022/09/30 295 309 294 306 297,400
2022/09/29 307 312 300 303 209,800
2022/09/28 306 310 291 299 477,800
2022/09/27 303 310 301 307 151,800
2022/09/26 310 311 302 304 379,000
2022/09/22 312 316 306 313 310,400
2022/09/21 326 327 307 311 785,200
2022/09/20 324 358 324 330 781,000
2022/09/16 342 346 324 324 895,700
2022/09/15 366 366 344 347 773,000
2022/09/14 365 368 362 362 374,500
2022/09/13 376 381 371 375 383,400
2022/09/12 388 388 374 380 336,800
2022/09/09 378 388 376 387 332,400
2022/09/08 385 387 376 381 387,000
2022/09/07 409 409 380 381 570,200
2022/09/06 393 412 391 403 978,800
2022/09/05 370 391 367 391 516,500
2022/09/02 373 387 366 370 426,100
2022/09/01 398 404 374 374 963,800
2022/08/31 379 401 377 399 1,395,600
2022/08/30 377 399 375 380 1,104,300
2022/08/29 369 387 368 375 681,700
2022/08/26 379 409 370 380 2,309,700
2022/08/25 369 379 367 375 392,600
2022/08/24 365 366 360 361 160,000
2022/08/23 371 373 362 364 434,600
2022/08/22 373 379 366 375 417,400
2022/08/19 389 389 380 381 340,400
2022/08/18 394 394 384 391 289,500
2022/08/17 395 399 391 395 227,100
2022/08/16 409 412 394 394 479,300
2022/08/15 410 418 406 412 388,100
2022/08/12 393 415 386 413 693,400
2022/08/10 379 396 368 389 877,200
2022/08/09 377 395 377 380 465,900
2022/08/08 380 386 373 385 321,100
2022/08/05 383 387 377 380 265,200
2022/08/04 390 390 379 387 223,000
2022/08/03 387 390 376 389 417,900
2022/08/02 397 400 384 386 512,300
2022/08/01 401 407 395 399 338,600
2022/07/29 400 408 391 405 495,500
2022/07/28 409 412 397 402 419,900
2022/07/27 429 431 404 404 981,200
2022/07/26 409 441 409 430 1,455,400
2022/07/25 408 417 401 408 575,700
2022/07/22 425 432 411 416 859,000
2022/07/21 432 458 418 425 2,241,700
2022/07/20 410 433 401 428 1,261,900
2022/07/19 403 426 394 407 1,322,000
2022/07/15 391 405 385 402 677,600
2022/07/14 383 406 381 397 1,247,700
2022/07/13 355 406 354 387 2,432,300
2022/07/12 354 363 344 357 467,500
2022/07/11 360 363 346 352 689,900
2022/07/08 349 373 346 362 946,800
2022/07/07 392 403 349 354 2,965,300
2022/07/06 370 400 353 396 2,997,900
2022/07/05 360 392 342 363 3,947,700
2022/07/04 412 415 350 352 7,356,900
2022/07/01 321 404 318 404 6,542,300
2022/06/30 320 347 310 324 760,800
2022/06/29 310 319 310 318 152,400
2022/06/28 310 314 309 313 78,800
2022/06/27 320 320 309 313 130,900
2022/06/24 303 315 302 314 230,000
2022/06/23 312 315 300 304 338,000
2022/06/22 328 328 314 314 176,200
2022/06/21 321 327 318 324 187,600
2022/06/20 326 327 313 316 223,400
2022/06/17 326 333 320 325 323,100
2022/06/16 337 349 335 337 407,900
2022/06/15 343 367 321 336 1,278,500
2022/06/14 356 360 339 342 367,800
2022/06/13 367 391 361 361 939,400
2022/06/10 339 371 333 365 803,200
2022/06/09 337 341 334 340 136,500
2022/06/08 339 339 333 336 80,800
2022/06/07 340 340 331 333 114,000
2022/06/06 326 339 323 337 165,900
2022/06/03 320 330 320 329 225,000
2022/06/02 326 330 320 320 135,800
2022/06/01 332 336 322 325 192,700
2022/05/31 334 334 327 333 113,000
2022/05/30 322 332 316 332 279,900
2022/05/27 331 338 314 316 347,400
2022/05/26 330 342 330 334 148,500
2022/05/25 335 340 326 334 192,500
2022/05/24 340 345 330 335 383,400
2022/05/23 321 347 321 337 696,400
2022/05/20 312 323 310 322 273,200
2022/05/19 300 315 300 313 288,600
2022/05/18 301 313 297 308 410,500
2022/05/17 304 307 295 300 338,400
2022/05/16 287 297 287 297 216,100
2022/05/13 270 284 270 283 146,900
2022/05/12 281 281 272 273 158,800
2022/05/11 283 292 283 285 120,800
2022/05/10 287 289 279 286 206,900
2022/05/09 300 300 285 290 236,500
2022/05/06 292 303 280 302 236,200
2022/05/02 292 300 292 299 99,200
2022/04/28 301 301 289 295 127,600
2022/04/27 290 302 290 301 160,700
2022/04/26 292 297 286 296 198,900
2022/04/25 282 305 282 289 273,700
2022/04/22 296 302 287 294 322,300
2022/04/21 309 334 293 299 1,872,800
2022/04/20 304 307 301 302 151,000
2022/04/19 310 312 301 305 224,400
2022/04/18 312 317 308 309 167,800
2022/04/15 324 325 314 317 147,600
2022/04/14 320 328 320 325 131,200
2022/04/13 314 323 312 320 233,900
2022/04/12 311 319 307 312 193,100
2022/04/11 321 326 308 313 304,500
2022/04/08 316 329 313 329 526,400
2022/04/07 315 319 309 312 168,000
2022/04/06 315 324 305 317 307,300
2022/04/05 310 326 307 318 444,200
2022/04/04 315 317 301 305 315,400
2022/04/01 313 320 307 318 484,800
2022/03/31 290 314 288 314 370,300
2022/03/30 280 292 278 292 244,700
2022/03/29 278 280 274 278 153,000
2022/03/28 276 280 270 276 102,500
2022/03/25 278 280 272 277 162,300
2022/03/24 260 283 259 278 260,000
2022/03/23 265 270 263 265 109,000
2022/03/22 265 268 258 262 217,000
2022/03/18 256 264 254 263 215,900
2022/03/17 248 256 245 254 218,900
2022/03/16 243 246 238 245 125,600
2022/03/15 236 243 234 242 145,400
2022/03/14 234 244 234 237 175,500
2022/03/11 231 239 230 236 145,500
2022/03/10 239 240 232 236 179,700
2022/03/09 233 239 226 233 208,100
2022/03/08 222 237 222 229 261,300
2022/03/07 241 241 226 230 443,700
2022/03/04 248 262 236 242 1,594,400
2022/03/03 284 290 240 240 6,184,600
2022/03/02 231 233 226 228 142,400
2022/03/01 224 236 224 236 171,100
2022/02/28 218 228 218 225 156,400
2022/02/25 209 222 209 221 284,900
2022/02/24 218 218 206 209 236,800
2022/02/22 219 223 216 219 119,200
2022/02/21 219 224 215 224 134,400
2022/02/18 222 224 217 224 74,800
2022/02/17 225 227 222 224 78,300
2022/02/16 227 228 224 225 73,100
2022/02/15 227 230 223 223 118,800
2022/02/14 232 232 226 227 80,500
2022/02/10 238 239 231 235 195,300
2022/02/09 222 230 220 230 229,700
2022/02/08 226 230 221 221 142,200
2022/02/07 230 232 223 223 166,900
2022/02/04 226 232 224 230 94,400
2022/02/03 231 231 225 228 96,400
2022/02/02 225 233 224 232 191,500
2022/02/01 223 230 219 222 232,900
2022/01/31 211 222 211 218 145,600
2022/01/28 214 218 207 214 172,200
2022/01/27 227 227 209 212 400,700
2022/01/26 223 232 223 226 165,500
2022/01/25 233 233 222 223 271,800
2022/01/24 235 239 229 236 241,200
2022/01/21 241 248 226 233 848,900
2022/01/20 227 237 227 233 264,800
2022/01/19 234 239 227 227 369,900
2022/01/18 242 247 238 239 286,800
2022/01/17 255 255 243 244 243,000
2022/01/14 257 258 248 253 412,600
2022/01/13 261 263 257 259 227,300
2022/01/12 261 266 260 264 167,900
2022/01/11 261 264 257 258 295,100
2022/01/07 270 273 258 264 342,500
2022/01/06 275 278 267 270 488,600
2022/01/05 287 295 279 280 378,600
2022/01/04 285 289 281 288 274,600

このページの先頭へ