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
2026/06/23 73 74 69 69 260,800
2026/06/22 73 75 73 75 85,000
2026/06/19 74 75 72 73 120,200
2026/06/18 74 75 73 75 86,400
2026/06/17 75 77 73 76 139,600
2026/06/16 77 78 75 76 96,100
2026/06/15 79 79 77 78 78,700
2026/06/12 81 81 78 78 148,400
2026/06/11 78 82 78 81 157,300
2026/06/10 81 81 78 80 198,700
2026/06/09 81 82 80 82 102,600
2026/06/08 82 83 79 80 235,900
2026/06/05 84 86 83 84 129,800
2026/06/04 85 85 83 85 143,800
2026/06/03 85 86 82 85 189,800
2026/06/02 86 88 83 87 212,200
2026/06/01 89 91 85 88 192,200
2026/05/29 89 92 88 90 108,300
2026/05/28 86 91 83 88 1,061,700
2026/05/27 88 98 87 94 808,000
2026/05/26 91 92 87 87 341,000
2026/05/25 94 94 90 90 186,900
2026/05/22 92 94 92 93 128,700
2026/05/21 91 93 91 92 181,400
2026/05/20 97 97 90 91 144,300
2026/05/19 94 95 91 95 147,300
2026/05/18 94 95 91 94 214,400
2026/05/15 101 101 94 95 305,700
2026/05/14 102 103 98 98 170,500
2026/05/13 104 105 102 103 84,400
2026/05/12 105 105 102 103 160,100
2026/05/11 104 106 103 105 144,700
2026/05/08 104 105 104 104 153,800
2026/05/07 103 105 102 102 215,700
2026/05/01 103 105 102 104 180,500
2026/04/30 106 106 104 104 238,500
2026/04/28 107 108 106 108 113,900
2026/04/27 108 108 106 108 137,000
2026/04/24 108 109 107 107 163,800
2026/04/23 110 111 108 109 161,400
2026/04/22 111 113 110 110 213,100
2026/04/21 112 114 110 113 196,100
2026/04/20 112 114 111 112 188,600
2026/04/17 112 114 112 113 186,000
2026/04/16 112 112 110 111 220,000
2026/04/15 109 113 109 113 269,300
2026/04/14 110 110 108 108 157,800
2026/04/13 107 109 105 109 147,800
2026/04/10 111 111 107 107 172,200
2026/04/09 113 113 109 111 152,700
2026/04/08 110 113 109 113 229,800
2026/04/07 107 109 107 109 154,300
2026/04/06 106 109 106 109 170,000
2026/04/03 107 109 105 106 245,200
2026/03/27 107 110 106 107 157,000
2026/03/26 112 113 107 109 292,800
2026/03/25 111 115 110 113 190,100
2026/03/24 109 111 107 109 199,800
2026/03/23 110 110 104 106 494,800
2026/03/19 115 116 111 112 287,700
2026/03/18 113 117 113 117 147,500
2026/03/17 114 116 113 114 119,800
2026/03/16 114 116 111 113 272,000
2026/03/13 117 119 114 114 264,900
2026/03/12 117 119 117 119 78,000
2026/03/11 119 121 117 118 119,100
2026/03/10 118 119 116 118 122,300
2026/03/09 119 120 115 115 226,000
2026/03/06 121 124 121 123 71,000
2026/03/05 121 125 120 121 155,900
2026/03/04 120 120 115 118 330,300
2026/03/03 124 125 118 118 246,400
2026/03/02 129 129 123 124 227,000
2026/02/27 123 131 123 131 466,800
2026/02/26 119 123 118 121 209,400
2026/02/25 121 122 116 118 313,300
2026/02/24 124 125 121 122 198,000
2026/02/20 127 127 121 122 373,100
2026/02/19 132 132 127 127 228,800
2026/02/18 129 133 129 131 194,500
2026/02/17 128 129 122 129 265,900
2026/02/16 127 130 125 128 199,600
2026/02/13 124 126 122 124 158,600
2026/02/12 124 126 122 126 169,900
2026/02/10 120 123 120 123 112,600
2026/02/09 124 124 120 121 201,500
2026/02/06 120 124 120 124 323,600
2026/02/05 120 125 120 124 188,400
2026/02/04 123 123 118 121 509,600
2026/02/03 124 124 121 124 79,900
2026/02/02 124 124 120 123 176,600
2026/01/30 120 125 119 124 192,100
2026/01/29 124 124 119 123 436,400
2026/01/28 127 127 124 125 217,000
2026/01/27 130 130 126 127 159,900
2026/01/26 130 131 128 129 140,400
2026/01/23 127 131 127 130 187,800
2026/01/22 126 129 126 127 188,000
2026/01/21 126 127 125 127 145,600
2026/01/20 128 129 126 128 177,400
2026/01/19 131 131 127 128 292,400
2026/01/16 130 131 127 131 129,900
2026/01/15 127 130 127 130 148,200
2026/01/14 126 131 126 128 192,200
2026/01/13 130 130 126 126 203,200
2026/01/09 126 129 126 128 225,800
2026/01/08 126 128 126 127 129,200
2026/01/07 129 129 125 126 215,700
2026/01/06 130 134 128 130 563,000
2026/01/05 126 130 125 128 286,600

このページの先頭へ