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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 123 | 126 | 123 | 124 | 111,100 |
| 2024/10/03 | 127 | 128 | 123 | 125 | 153,000 |
| 2024/10/02 | 129 | 130 | 123 | 124 | 223,600 |
| 2024/10/01 | 126 | 133 | 126 | 132 | 252,800 |
| 2024/09/30 | 122 | 127 | 121 | 126 | 146,400 |
| 2024/09/27 | 130 | 131 | 127 | 127 | 233,200 |
| 2024/09/26 | 125 | 130 | 125 | 129 | 187,500 |
| 2024/09/25 | 123 | 124 | 122 | 124 | 61,500 |
| 2024/09/24 | 126 | 126 | 122 | 123 | 104,000 |
| 2024/09/20 | 124 | 127 | 121 | 126 | 301,100 |
| 2024/09/19 | 119 | 123 | 119 | 121 | 200,300 |
| 2024/09/18 | 118 | 120 | 116 | 117 | 147,900 |
| 2024/09/17 | 117 | 119 | 113 | 117 | 240,000 |
| 2024/09/13 | 120 | 121 | 117 | 118 | 255,000 |
| 2024/09/12 | 116 | 125 | 113 | 122 | 670,900 |
| 2024/09/11 | 117 | 118 | 111 | 112 | 322,700 |
| 2024/09/10 | 120 | 121 | 116 | 117 | 223,900 |
| 2024/09/09 | 111 | 121 | 111 | 121 | 367,700 |
| 2024/09/06 | 124 | 124 | 115 | 116 | 476,600 |
| 2024/09/05 | 130 | 146 | 122 | 124 | 2,458,800 |
| 2024/09/04 | 131 | 131 | 126 | 126 | 291,700 |
| 2024/09/03 | 131 | 137 | 131 | 136 | 110,500 |
| 2024/09/02 | 133 | 133 | 130 | 132 | 72,800 |
| 2024/08/30 | 130 | 133 | 130 | 133 | 62,200 |
| 2024/08/29 | 132 | 134 | 129 | 129 | 238,400 |
| 2024/08/28 | 137 | 138 | 131 | 134 | 287,700 |
| 2024/08/27 | 132 | 139 | 131 | 138 | 251,800 |
| 2024/08/26 | 132 | 134 | 128 | 132 | 286,500 |
| 2024/08/23 | 129 | 129 | 124 | 127 | 187,300 |
| 2024/08/22 | 131 | 133 | 128 | 130 | 180,100 |
| 2024/08/21 | 130 | 133 | 128 | 128 | 212,400 |
| 2024/08/20 | 124 | 138 | 124 | 133 | 599,800 |
| 2024/08/19 | 124 | 129 | 121 | 122 | 231,300 |
| 2024/08/16 | 125 | 126 | 122 | 124 | 205,000 |
| 2024/08/15 | 124 | 127 | 122 | 124 | 147,900 |
| 2024/08/14 | 119 | 125 | 119 | 122 | 257,800 |
| 2024/08/13 | 113 | 120 | 113 | 120 | 204,600 |
| 2024/08/09 | 113 | 117 | 110 | 113 | 237,000 |
| 2024/08/08 | 110 | 117 | 108 | 113 | 598,000 |
| 2024/08/07 | 101 | 115 | 100 | 115 | 588,900 |
| 2024/08/06 | 109 | 115 | 90 | 98 | 885,700 |
| 2024/08/05 | 125 | 125 | 85 | 94 | 1,197,000 |
| 2024/08/02 | 146 | 148 | 133 | 135 | 630,700 |
| 2024/08/01 | 150 | 153 | 149 | 151 | 196,400 |
| 2024/07/31 | 153 | 153 | 145 | 150 | 433,500 |
| 2024/07/30 | 154 | 157 | 152 | 153 | 271,400 |
| 2024/07/29 | 156 | 157 | 154 | 154 | 86,800 |
| 2024/07/26 | 154 | 156 | 153 | 154 | 69,500 |
| 2024/07/25 | 154 | 156 | 153 | 153 | 112,500 |
| 2024/07/24 | 158 | 160 | 155 | 156 | 137,700 |
| 2024/07/23 | 160 | 162 | 158 | 158 | 69,600 |
| 2024/07/22 | 160 | 161 | 158 | 160 | 141,600 |
| 2024/07/19 | 161 | 162 | 159 | 161 | 69,700 |
| 2024/07/18 | 161 | 164 | 160 | 161 | 174,500 |
| 2024/07/17 | 160 | 163 | 160 | 161 | 96,300 |
| 2024/07/16 | 159 | 162 | 158 | 160 | 126,400 |
| 2024/07/12 | 156 | 160 | 155 | 157 | 210,600 |
| 2024/07/11 | 160 | 160 | 154 | 157 | 253,500 |
| 2024/07/10 | 168 | 168 | 159 | 159 | 274,800 |
| 2024/07/09 | 166 | 172 | 165 | 169 | 250,600 |
| 2024/07/08 | 169 | 169 | 166 | 167 | 146,100 |
| 2024/07/05 | 170 | 170 | 167 | 168 | 125,900 |
| 2024/07/04 | 170 | 171 | 168 | 170 | 78,800 |
| 2024/07/03 | 170 | 172 | 168 | 170 | 103,800 |
| 2024/07/02 | 169 | 172 | 168 | 171 | 78,900 |
| 2024/07/01 | 171 | 172 | 168 | 170 | 157,600 |
| 2024/06/28 | 173 | 174 | 171 | 174 | 241,700 |
| 2024/06/27 | 180 | 180 | 170 | 176 | 1,030,500 |
| 2024/06/26 | 167 | 169 | 167 | 169 | 72,400 |
| 2024/06/25 | 163 | 167 | 163 | 166 | 129,000 |
| 2024/06/24 | 163 | 165 | 162 | 163 | 57,200 |
| 2024/06/21 | 162 | 165 | 161 | 162 | 96,300 |
| 2024/06/20 | 163 | 164 | 161 | 163 | 96,500 |
| 2024/06/19 | 165 | 166 | 163 | 165 | 85,600 |
| 2024/06/18 | 165 | 168 | 162 | 166 | 142,600 |
| 2024/06/17 | 166 | 166 | 163 | 164 | 70,200 |
| 2024/06/14 | 163 | 167 | 163 | 166 | 81,800 |
| 2024/06/13 | 168 | 168 | 164 | 166 | 88,400 |
| 2024/06/12 | 167 | 169 | 166 | 168 | 221,000 |
| 2024/06/11 | 167 | 168 | 166 | 167 | 29,000 |
| 2024/06/10 | 165 | 168 | 164 | 167 | 108,800 |
| 2024/06/07 | 165 | 168 | 164 | 167 | 120,200 |
| 2024/06/06 | 167 | 167 | 164 | 165 | 98,200 |
| 2024/06/05 | 166 | 168 | 164 | 166 | 129,500 |
| 2024/06/04 | 159 | 165 | 158 | 164 | 135,000 |
| 2024/06/03 | 162 | 162 | 159 | 160 | 59,700 |
| 2024/05/31 | 159 | 161 | 157 | 160 | 70,500 |
| 2024/05/30 | 159 | 160 | 155 | 158 | 216,200 |
| 2024/05/29 | 162 | 163 | 159 | 160 | 67,900 |
| 2024/05/28 | 159 | 164 | 159 | 161 | 65,200 |
| 2024/05/27 | 161 | 161 | 159 | 159 | 65,100 |
| 2024/05/24 | 158 | 161 | 158 | 160 | 64,500 |
| 2024/05/23 | 162 | 162 | 160 | 160 | 72,600 |
| 2024/05/22 | 165 | 167 | 162 | 162 | 106,800 |
| 2024/05/21 | 169 | 171 | 165 | 167 | 136,200 |
| 2024/05/20 | 164 | 169 | 162 | 167 | 217,000 |
| 2024/05/17 | 158 | 164 | 157 | 164 | 99,300 |
| 2024/05/16 | 162 | 162 | 158 | 158 | 166,200 |
| 2024/05/15 | 165 | 167 | 161 | 163 | 198,200 |
| 2024/05/14 | 162 | 168 | 161 | 165 | 342,200 |
| 2024/05/13 | 161 | 165 | 161 | 163 | 126,900 |
| 2024/05/10 | 166 | 166 | 162 | 162 | 134,900 |
| 2024/05/09 | 162 | 166 | 158 | 163 | 385,800 |
| 2024/05/08 | 161 | 164 | 160 | 161 | 192,300 |
| 2024/05/07 | 158 | 170 | 156 | 162 | 864,600 |
| 2024/05/02 | 155 | 160 | 154 | 156 | 320,100 |
| 2024/05/01 | 155 | 160 | 154 | 157 | 169,100 |
| 2024/04/30 | 154 | 157 | 152 | 155 | 287,100 |
| 2024/04/26 | 158 | 160 | 153 | 153 | 936,100 |
| 2024/04/25 | 160 | 187 | 158 | 161 | 8,464,200 |
| 2024/04/24 | 162 | 189 | 156 | 158 | 2,633,700 |
| 2024/04/23 | 166 | 166 | 157 | 162 | 276,600 |
| 2024/04/22 | 156 | 171 | 152 | 160 | 1,149,900 |
| 2024/04/19 | 158 | 158 | 149 | 152 | 198,500 |
| 2024/04/18 | 154 | 158 | 154 | 158 | 48,000 |
| 2024/04/17 | 155 | 157 | 153 | 155 | 78,900 |
| 2024/04/16 | 155 | 156 | 154 | 155 | 65,000 |
| 2024/04/15 | 159 | 159 | 157 | 157 | 62,000 |
| 2024/04/12 | 160 | 163 | 160 | 161 | 62,200 |
| 2024/04/11 | 161 | 162 | 157 | 159 | 77,800 |
| 2024/04/10 | 162 | 166 | 161 | 161 | 179,400 |
| 2024/04/09 | 160 | 162 | 159 | 162 | 54,300 |
| 2024/04/08 | 160 | 160 | 156 | 160 | 60,300 |
| 2024/04/05 | 156 | 157 | 154 | 156 | 127,000 |
| 2024/04/04 | 158 | 162 | 154 | 157 | 293,700 |
| 2024/04/03 | 158 | 160 | 153 | 156 | 259,400 |
| 2024/04/02 | 167 | 167 | 157 | 160 | 416,800 |
| 2024/04/01 | 176 | 176 | 168 | 169 | 219,100 |
| 2024/03/29 | 173 | 176 | 172 | 176 | 163,100 |
| 2024/03/28 | 178 | 179 | 171 | 171 | 234,800 |
| 2024/03/27 | 177 | 184 | 174 | 177 | 470,500 |
| 2024/03/26 | 181 | 182 | 175 | 175 | 192,800 |
| 2024/03/25 | 181 | 183 | 178 | 181 | 214,400 |
| 2024/03/22 | 186 | 186 | 180 | 182 | 187,200 |
| 2024/03/21 | 189 | 192 | 185 | 186 | 190,600 |
| 2024/03/19 | 187 | 189 | 185 | 186 | 188,300 |
| 2024/03/18 | 183 | 189 | 179 | 186 | 530,400 |
| 2024/03/15 | 196 | 199 | 188 | 188 | 541,900 |
| 2024/03/14 | 209 | 212 | 196 | 199 | 1,634,500 |
| 2024/03/13 | 204 | 206 | 195 | 199 | 672,900 |
| 2024/03/12 | 219 | 221 | 195 | 199 | 1,935,600 |
| 2024/03/11 | 211 | 253 | 199 | 227 | 9,693,600 |
| 2024/03/08 | 200 | 234 | 192 | 205 | 3,089,800 |
| 2024/03/07 | 192 | 192 | 187 | 189 | 85,300 |
| 2024/03/06 | 185 | 192 | 185 | 189 | 219,600 |
| 2024/03/05 | 182 | 186 | 180 | 185 | 74,800 |
| 2024/03/04 | 182 | 185 | 181 | 184 | 77,700 |
| 2024/03/01 | 183 | 184 | 180 | 181 | 184,900 |
| 2024/02/29 | 186 | 187 | 183 | 186 | 91,300 |
| 2024/02/28 | 188 | 193 | 188 | 188 | 117,800 |
| 2024/02/27 | 186 | 190 | 185 | 190 | 155,800 |
| 2024/02/26 | 185 | 188 | 184 | 186 | 90,800 |
| 2024/02/22 | 185 | 186 | 181 | 184 | 150,900 |
| 2024/02/21 | 190 | 190 | 184 | 185 | 143,100 |
| 2024/02/20 | 192 | 195 | 190 | 191 | 135,400 |
| 2024/02/19 | 185 | 191 | 185 | 189 | 143,700 |
| 2024/02/16 | 175 | 186 | 175 | 185 | 237,400 |
| 2024/02/15 | 178 | 179 | 173 | 175 | 140,900 |
| 2024/02/14 | 180 | 183 | 177 | 179 | 216,200 |
| 2024/02/13 | 192 | 193 | 179 | 180 | 374,900 |
| 2024/02/09 | 197 | 203 | 191 | 193 | 713,200 |
| 2024/02/08 | 187 | 196 | 182 | 192 | 509,400 |
| 2024/02/07 | 185 | 185 | 180 | 184 | 171,300 |
| 2024/02/06 | 187 | 188 | 185 | 185 | 163,000 |
| 2024/02/05 | 182 | 188 | 179 | 188 | 143,900 |
| 2024/02/02 | 182 | 185 | 181 | 182 | 132,000 |
| 2024/02/01 | 184 | 187 | 182 | 182 | 143,700 |
| 2024/01/31 | 190 | 190 | 183 | 187 | 275,300 |
| 2024/01/30 | 194 | 194 | 189 | 189 | 297,400 |
| 2024/01/29 | 195 | 196 | 192 | 194 | 142,900 |
| 2024/01/26 | 198 | 200 | 195 | 195 | 157,600 |
| 2024/01/25 | 196 | 201 | 196 | 199 | 129,600 |
| 2024/01/24 | 198 | 203 | 196 | 197 | 124,300 |
| 2024/01/23 | 198 | 201 | 196 | 198 | 101,600 |
| 2024/01/22 | 195 | 198 | 191 | 197 | 95,800 |
| 2024/01/19 | 196 | 196 | 193 | 193 | 88,400 |
| 2024/01/18 | 193 | 196 | 192 | 194 | 85,700 |
| 2024/01/17 | 198 | 199 | 193 | 194 | 85,500 |
| 2024/01/16 | 198 | 203 | 197 | 198 | 70,500 |
| 2024/01/15 | 196 | 201 | 195 | 198 | 70,000 |
| 2024/01/12 | 200 | 200 | 193 | 198 | 128,500 |
| 2024/01/11 | 203 | 203 | 199 | 200 | 81,500 |
| 2024/01/10 | 201 | 204 | 201 | 202 | 48,200 |
| 2024/01/09 | 199 | 203 | 199 | 201 | 72,400 |
| 2024/01/05 | 200 | 200 | 196 | 199 | 146,700 |
| 2024/01/04 | 195 | 200 | 192 | 199 | 142,000 |