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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |