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

Ｄｅｌｔａ－Ｆｌｙ　Ｐｈａｒｍａ(4598)の株価時系列情報

Ｄｅｌｔａ－Ｆｌｙ　Ｐｈａｒｍａ(4598)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
2024/04/24 813 819 808 809 56,000
2024/04/23 808 817 799 812 67,900
2024/04/22 805 810 796 805 50,300
2024/04/19 812 817 792 794 226,500
2024/04/18 807 826 807 818 61,200
2024/04/17 816 820 805 805 71,900
2024/04/16 820 823 805 820 106,000
2024/04/15 813 830 810 825 135,900
2024/04/12 822 831 816 825 53,100
2024/04/11 815 827 815 821 54,000
2024/04/10 840 855 816 816 119,100
2024/04/09 833 856 827 847 228,600
2024/04/08 819 819 802 808 118,400
2024/04/05 805 825 803 825 106,300
2024/04/04 815 820 807 814 102,500
2024/04/03 798 821 794 808 124,800
2024/04/02 830 833 807 810 177,100
2024/04/01 850 850 829 830 79,200
2024/03/29 835 848 826 842 106,900
2024/03/28 831 843 826 830 80,800
2024/03/27 837 850 828 830 108,500
2024/03/26 854 854 830 830 146,700
2024/03/25 868 875 854 858 122,300
2024/03/22 900 900 870 880 165,200
2024/03/21 871 903 865 895 155,100
2024/03/19 861 876 847 870 145,400
2024/03/18 844 875 842 870 112,200
2024/03/15 823 848 815 844 96,300
2024/03/14 830 836 821 828 48,300
2024/03/13 840 845 819 821 70,000
2024/03/12 852 862 818 833 136,900
2024/03/11 825 839 815 824 95,600
2024/03/08 823 853 823 840 113,500
2024/03/07 830 839 817 826 128,800
2024/03/06 815 839 815 839 111,000
2024/03/05 830 830 807 815 221,100
2024/03/04 836 873 836 844 135,800
2024/03/01 847 853 829 831 138,800
2024/02/29 848 855 835 855 109,400
2024/02/28 885 889 851 851 139,700
2024/02/27 850 880 838 875 201,400
2024/02/26 830 847 823 837 150,400
2024/02/22 834 841 820 836 116,900
2024/02/21 843 847 828 833 167,100
2024/02/20 860 875 847 858 143,200
2024/02/19 860 899 849 863 306,100
2024/02/16 799 828 799 825 194,400
2024/02/15 816 831 796 801 280,300
2024/02/14 821 842 812 818 262,500
2024/02/13 820 849 803 836 215,800
2024/02/09 840 847 825 832 128,400
2024/02/08 854 860 831 831 176,100
2024/02/07 847 864 835 845 226,800
2024/02/06 855 868 843 852 299,100
2024/02/05 909 919 852 863 1,267,400
2024/02/02 819 832 807 807 193,000
2024/02/01 821 830 800 816 253,000
2024/01/31 822 837 762 836 914,700
2024/01/30 884 893 875 884 113,900
2024/01/29 898 906 881 892 121,100
2024/01/26 892 909 883 898 133,000
2024/01/25 890 893 861 887 201,600
2024/01/24 889 912 887 892 155,600
2024/01/23 924 929 893 899 171,300
2024/01/22 895 928 893 919 175,300
2024/01/19 896 915 890 894 131,600
2024/01/18 906 914 875 888 327,200
2024/01/17 974 975 905 913 563,400
2024/01/16 960 1,021 954 972 561,300
2024/01/15 974 994 954 964 252,000
2024/01/12 969 985 933 984 354,500
2024/01/11 969 984 951 976 348,000
2024/01/10 940 966 924 947 497,400
2024/01/09 1,021 1,031 934 940 892,400
2024/01/05 1,031 1,078 1,007 1,010 664,300
2024/01/04 992 1,035 951 1,028 857,200
2023/12/29 1,009 1,050 996 1,015 1,066,600
2023/12/28 943 1,016 917 1,003 1,158,500
2023/12/27 973 1,052 948 951 1,813,600
2023/12/26 903 977 903 975 903,100
2023/12/25 853 910 852 910 381,300
2023/12/22 892 906 858 868 477,200
2023/12/21 859 920 857 888 756,700
2023/12/20 848 883 836 864 331,900
2023/12/19 815 844 814 839 262,300
2023/12/18 820 842 808 810 223,400
2023/12/15 819 831 801 828 318,700
2023/12/14 864 908 810 821 879,900
2023/12/13 815 888 815 876 954,400
2023/12/12 835 845 809 812 395,600
2023/12/11 831 853 825 832 384,400
2023/12/08 851 884 833 839 482,600
2023/12/07 874 886 856 856 351,200
2023/12/06 900 905 863 874 594,200
2023/12/05 920 953 891 891 768,600
2023/12/04 881 942 878 911 1,433,800
2023/12/01 961 973 888 890 1,495,000
2023/11/30 994 1,013 950 960 1,096,600
2023/11/29 1,009 1,077 1,004 1,005 1,132,000
2023/11/28 1,057 1,068 996 1,011 1,256,500
2023/11/27 1,145 1,179 1,041 1,047 2,692,400
2023/11/24 1,270 1,365 1,150 1,193 4,628,100
2023/11/22 1,184 1,260 1,173 1,223 2,464,300
2023/11/21 1,099 1,140 1,065 1,074 757,300
2023/11/20 1,136 1,136 1,048 1,088 1,282,700
2023/11/17 1,166 1,235 1,076 1,196 1,859,600
2023/11/16 1,452 1,470 1,196 1,196 1,975,000
2023/11/15 1,391 1,516 1,340 1,496 1,220,800
2023/11/14 1,428 1,509 1,316 1,398 2,903,400
2023/11/13 1,281 1,312 1,189 1,218 1,320,100
2023/11/10 1,311 1,339 1,255 1,330 1,131,400
2023/11/09 1,565 1,592 1,264 1,310 2,533,000
2023/11/08 1,625 1,685 1,535 1,645 1,117,900
2023/11/07 1,667 1,748 1,621 1,623 1,393,500
2023/11/06 1,641 1,825 1,631 1,719 2,530,000
2023/11/02 1,477 1,621 1,429 1,601 2,175,300
2023/11/01 1,309 1,466 1,290 1,447 1,401,500
2023/10/31 1,379 1,488 1,334 1,369 2,719,900
2023/10/30 1,249 1,432 1,150 1,394 2,465,700
2023/10/27 1,270 1,295 1,185 1,201 2,778,300
2023/10/26 1,203 1,334 1,193 1,300 4,954,700
2023/10/25 1,157 1,357 1,115 1,263 7,668,900
2023/10/24 960 1,101 953 1,101 3,291,800
2023/10/23 951 951 869 951 3,567,900
2023/10/20 802 817 785 801 125,800
2023/10/19 808 830 806 813 91,200
2023/10/18 791 834 789 819 298,100
2023/10/17 777 795 767 785 184,500
2023/10/16 805 810 763 774 274,800
2023/10/13 827 834 812 816 139,900
2023/10/12 844 850 823 842 173,000
2023/10/11 864 873 843 853 80,300
2023/10/10 846 888 846 874 149,800
2023/10/06 809 858 809 855 143,800
2023/10/05 841 844 809 809 214,500
2023/10/04 850 878 839 840 150,900
2023/10/03 860 881 837 876 179,600
2023/10/02 900 908 860 868 144,300
2023/09/29 907 932 897 909 156,600
2023/09/28 879 937 871 902 265,100
2023/09/27 839 891 837 887 304,200
2023/09/26 888 890 853 853 245,500
2023/09/25 899 914 884 889 138,200
2023/09/22 883 915 876 906 153,600
2023/09/21 938 953 897 898 217,800
2023/09/20 918 941 918 928 87,600
2023/09/19 926 926 907 918 84,500
2023/09/15 947 954 912 926 188,700
2023/09/14 925 945 914 936 62,100
2023/09/13 910 933 909 930 43,800
2023/09/12 917 937 914 922 89,900
2023/09/11 930 931 906 912 104,400
2023/09/08 922 941 920 924 116,000
2023/09/07 948 948 920 929 186,700
2023/09/06 957 967 946 951 77,300
2023/09/05 965 986 953 957 113,000
2023/09/04 965 972 948 958 142,600
2023/09/01 973 985 960 971 90,700
2023/08/31 1,008 1,015 971 978 144,600
2023/08/30 995 1,019 988 1,017 132,700
2023/08/29 966 1,014 965 1,001 215,800
2023/08/28 994 996 965 971 94,200
2023/08/25 944 992 941 981 161,600
2023/08/24 957 962 942 956 51,800
2023/08/23 939 957 927 951 163,100
2023/08/22 946 957 933 938 116,000
2023/08/21 960 970 933 946 180,100
2023/08/18 918 999 914 989 392,100
2023/08/17 966 984 921 933 404,800
2023/08/16 965 1,022 950 969 542,900
2023/08/15 913 977 909 968 316,000
2023/08/14 918 921 895 898 223,600
2023/08/10 926 948 922 926 133,100
2023/08/09 925 939 922 929 115,800
2023/08/08 962 962 931 934 154,300
2023/08/07 926 965 926 958 155,100
2023/08/04 920 940 901 932 222,000
2023/08/03 930 958 922 932 173,600
2023/08/02 949 952 935 936 60,000
2023/08/01 972 972 945 955 92,100
2023/07/31 944 974 937 971 156,700
2023/07/28 914 929 899 921 214,900
2023/07/27 948 958 913 922 177,600
2023/07/26 935 957 932 952 96,900
2023/07/25 955 955 932 942 169,500
2023/07/24 956 961 938 961 143,200
2023/07/21 968 982 959 961 131,700
2023/07/20 966 969 946 969 184,500
2023/07/19 982 1,013 956 971 356,600
2023/07/18 980 987 962 982 162,600
2023/07/14 1,015 1,022 968 968 304,100
2023/07/13 980 1,010 963 1,010 227,100
2023/07/12 977 1,024 966 982 472,700
2023/07/11 970 984 942 968 343,700
2023/07/10 948 957 922 943 270,200
2023/07/07 918 986 916 960 566,000
2023/07/06 998 1,004 930 933 829,800
2023/07/05 943 1,012 930 1,012 660,600
2023/07/04 900 966 895 947 899,000
2023/07/03 895 906 888 893 168,100

このページの先頭へ