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 |
|---|---|---|---|---|---|
| 2025/06/13 | 659 | 668 | 636 | 636 | 296,700 |
| 2025/06/12 | 650 | 656 | 635 | 651 | 266,400 |
| 2025/06/11 | 610 | 670 | 602 | 655 | 803,800 |
| 2025/06/10 | 609 | 625 | 600 | 607 | 350,800 |
| 2025/06/09 | 602 | 610 | 589 | 602 | 291,900 |
| 2025/06/06 | 633 | 638 | 598 | 600 | 548,200 |
| 2025/06/05 | 636 | 640 | 623 | 636 | 200,500 |
| 2025/06/04 | 643 | 659 | 633 | 633 | 411,800 |
| 2025/06/03 | 632 | 643 | 621 | 637 | 328,000 |
| 2025/06/02 | 637 | 642 | 607 | 632 | 600,400 |
| 2025/05/30 | 599 | 652 | 599 | 647 | 908,900 |
| 2025/05/29 | 603 | 623 | 586 | 603 | 463,200 |
| 2025/05/28 | 594 | 607 | 583 | 603 | 482,400 |
| 2025/05/27 | 570 | 610 | 552 | 604 | 842,100 |
| 2025/05/26 | 578 | 597 | 568 | 570 | 624,600 |
| 2025/05/23 | 583 | 587 | 556 | 572 | 451,400 |
| 2025/05/22 | 524 | 566 | 515 | 555 | 495,200 |
| 2025/05/21 | 524 | 543 | 522 | 526 | 327,900 |
| 2025/05/20 | 529 | 537 | 519 | 533 | 263,800 |
| 2025/05/19 | 516 | 543 | 504 | 524 | 469,000 |
| 2025/05/16 | 481 | 531 | 480 | 516 | 1,351,200 |
| 2025/05/15 | 465 | 477 | 460 | 477 | 159,300 |
| 2025/05/14 | 460 | 472 | 460 | 469 | 125,800 |
| 2025/05/13 | 459 | 466 | 455 | 460 | 109,600 |
| 2025/05/12 | 467 | 467 | 452 | 455 | 131,900 |
| 2025/05/09 | 458 | 475 | 458 | 472 | 203,600 |
| 2025/05/08 | 456 | 457 | 445 | 456 | 114,300 |
| 2025/05/07 | 456 | 457 | 444 | 455 | 134,900 |
| 2025/05/02 | 459 | 460 | 452 | 456 | 136,600 |
| 2025/05/01 | 468 | 472 | 455 | 456 | 192,800 |
| 2025/04/30 | 472 | 477 | 461 | 472 | 138,800 |
| 2025/04/28 | 487 | 495 | 468 | 468 | 201,600 |
| 2025/04/25 | 455 | 490 | 455 | 490 | 321,900 |
| 2025/04/24 | 446 | 452 | 445 | 452 | 95,400 |
| 2025/04/23 | 453 | 455 | 440 | 446 | 191,100 |
| 2025/04/22 | 440 | 450 | 435 | 444 | 224,400 |
| 2025/04/21 | 456 | 459 | 440 | 442 | 221,300 |
| 2025/04/18 | 436 | 466 | 436 | 456 | 402,300 |
| 2025/04/17 | 430 | 439 | 429 | 435 | 210,200 |
| 2025/04/16 | 462 | 464 | 428 | 430 | 581,500 |
| 2025/04/15 | 472 | 477 | 450 | 460 | 826,300 |
| 2025/04/14 | 495 | 509 | 493 | 496 | 172,200 |
| 2025/04/11 | 469 | 493 | 458 | 487 | 201,400 |
| 2025/04/10 | 494 | 499 | 476 | 479 | 222,600 |
| 2025/04/09 | 462 | 468 | 430 | 462 | 369,200 |
| 2025/04/08 | 449 | 482 | 447 | 478 | 388,100 |
| 2025/04/07 | 420 | 440 | 403 | 409 | 820,500 |
| 2025/04/04 | 532 | 540 | 485 | 502 | 773,700 |
| 2025/04/03 | 532 | 567 | 531 | 542 | 391,400 |
| 2025/04/02 | 577 | 610 | 568 | 572 | 508,200 |
| 2025/04/01 | 570 | 581 | 554 | 558 | 231,500 |
| 2025/03/31 | 565 | 576 | 555 | 575 | 188,500 |
| 2025/03/28 | 565 | 585 | 565 | 582 | 190,200 |
| 2025/03/27 | 575 | 577 | 556 | 560 | 220,600 |
| 2025/03/26 | 591 | 602 | 565 | 568 | 255,300 |
| 2025/03/25 | 601 | 610 | 583 | 590 | 377,900 |
| 2025/03/24 | 603 | 605 | 581 | 581 | 203,800 |
| 2025/03/21 | 594 | 610 | 586 | 610 | 207,400 |
| 2025/03/19 | 589 | 612 | 589 | 596 | 142,800 |
| 2025/03/18 | 587 | 595 | 586 | 590 | 108,300 |
| 2025/03/17 | 589 | 595 | 577 | 591 | 114,600 |
| 2025/03/14 | 580 | 600 | 577 | 599 | 142,300 |
| 2025/03/13 | 579 | 589 | 575 | 581 | 119,500 |
| 2025/03/12 | 555 | 586 | 553 | 575 | 171,300 |
| 2025/03/11 | 554 | 559 | 544 | 555 | 259,700 |
| 2025/03/10 | 560 | 564 | 546 | 564 | 268,600 |
| 2025/03/07 | 560 | 575 | 553 | 563 | 202,600 |
| 2025/03/06 | 570 | 574 | 552 | 570 | 305,800 |
| 2025/03/05 | 613 | 628 | 543 | 577 | 936,500 |
| 2025/03/04 | 598 | 627 | 588 | 608 | 525,500 |
| 2025/03/03 | 614 | 635 | 610 | 614 | 283,900 |
| 2025/02/28 | 621 | 625 | 586 | 607 | 527,600 |
| 2025/02/27 | 630 | 645 | 616 | 631 | 281,200 |
| 2025/02/26 | 619 | 632 | 604 | 630 | 245,600 |
| 2025/02/25 | 586 | 621 | 582 | 614 | 261,400 |
| 2025/02/21 | 594 | 609 | 588 | 606 | 236,400 |
| 2025/02/20 | 618 | 619 | 591 | 603 | 354,100 |
| 2025/02/19 | 596 | 619 | 587 | 612 | 309,700 |
| 2025/02/18 | 588 | 603 | 584 | 594 | 163,900 |
| 2025/02/17 | 556 | 604 | 548 | 588 | 438,100 |
| 2025/02/14 | 591 | 598 | 576 | 586 | 250,200 |
| 2025/02/13 | 571 | 596 | 565 | 591 | 335,500 |
| 2025/02/12 | 568 | 581 | 567 | 570 | 232,400 |
| 2025/02/10 | 552 | 580 | 550 | 565 | 357,400 |
| 2025/02/07 | 579 | 582 | 569 | 569 | 165,900 |
| 2025/02/06 | 548 | 586 | 547 | 582 | 239,900 |
| 2025/02/05 | 559 | 566 | 549 | 549 | 211,600 |
| 2025/02/04 | 546 | 556 | 538 | 553 | 248,300 |
| 2025/02/03 | 521 | 550 | 514 | 550 | 290,800 |
| 2025/01/31 | 550 | 557 | 527 | 538 | 288,300 |
| 2025/01/30 | 550 | 559 | 539 | 550 | 255,500 |
| 2025/01/29 | 570 | 572 | 540 | 551 | 415,100 |
| 2025/01/28 | 576 | 588 | 569 | 573 | 230,500 |
| 2025/01/27 | 566 | 587 | 557 | 583 | 369,500 |
| 2025/01/24 | 539 | 569 | 536 | 568 | 418,400 |
| 2025/01/23 | 549 | 570 | 536 | 536 | 626,600 |
| 2025/01/22 | 533 | 553 | 533 | 549 | 336,000 |
| 2025/01/21 | 540 | 546 | 527 | 527 | 204,500 |
| 2025/01/20 | 522 | 541 | 519 | 538 | 179,200 |
| 2025/01/17 | 515 | 524 | 506 | 522 | 264,900 |
| 2025/01/16 | 536 | 548 | 513 | 514 | 237,000 |
| 2025/01/15 | 530 | 536 | 514 | 528 | 283,700 |
| 2025/01/14 | 520 | 537 | 515 | 525 | 344,100 |
| 2025/01/10 | 541 | 543 | 521 | 524 | 312,500 |
| 2025/01/09 | 542 | 552 | 532 | 542 | 154,900 |
| 2025/01/08 | 544 | 557 | 535 | 541 | 237,900 |
| 2025/01/07 | 565 | 572 | 538 | 544 | 341,800 |
| 2025/01/06 | 560 | 562 | 547 | 556 | 329,700 |
| 2024/12/30 | 570 | 579 | 560 | 567 | 365,900 |
| 2024/12/27 | 592 | 598 | 567 | 570 | 712,600 |
| 2024/12/26 | 639 | 646 | 577 | 582 | 1,189,400 |
| 2024/12/25 | 639 | 661 | 623 | 639 | 466,300 |
| 2024/12/24 | 666 | 678 | 632 | 637 | 606,100 |
| 2024/12/23 | 667 | 685 | 646 | 660 | 649,400 |
| 2024/12/20 | 700 | 721 | 672 | 677 | 764,300 |
| 2024/12/19 | 677 | 719 | 672 | 715 | 1,043,000 |
| 2024/12/18 | 720 | 740 | 681 | 692 | 1,242,000 |
| 2024/12/17 | 692 | 719 | 681 | 718 | 1,659,900 |
| 2024/12/16 | 627 | 725 | 624 | 706 | 5,579,800 |
| 2024/12/13 | 690 | 705 | 623 | 630 | 5,036,800 |
| 2024/12/12 | 748 | 765 | 661 | 685 | 9,323,800 |
| 2024/12/11 | 676 | 676 | 676 | 676 | 28,400 |
| 2024/12/10 | 576 | 576 | 576 | 576 | 33,500 |
| 2024/12/09 | 507 | 515 | 496 | 496 | 167,300 |
| 2024/12/06 | 490 | 513 | 483 | 507 | 293,600 |
| 2024/12/05 | 497 | 509 | 490 | 491 | 635,800 |
| 2024/12/04 | 489 | 489 | 468 | 481 | 307,800 |
| 2024/12/03 | 488 | 496 | 482 | 485 | 196,900 |
| 2024/12/02 | 494 | 500 | 482 | 486 | 186,200 |
| 2024/11/29 | 487 | 499 | 480 | 492 | 396,800 |
| 2024/11/28 | 516 | 527 | 490 | 490 | 943,500 |
| 2024/11/27 | 545 | 547 | 503 | 529 | 2,115,500 |
| 2024/11/26 | 515 | 529 | 503 | 515 | 374,800 |
| 2024/11/25 | 491 | 516 | 490 | 500 | 666,100 |
| 2024/11/22 | 525 | 530 | 516 | 519 | 302,300 |
| 2024/11/21 | 532 | 552 | 521 | 523 | 295,400 |
| 2024/11/20 | 540 | 555 | 516 | 532 | 493,000 |
| 2024/11/19 | 520 | 548 | 517 | 541 | 537,900 |
| 2024/11/18 | 569 | 584 | 513 | 516 | 947,100 |
| 2024/11/15 | 612 | 614 | 579 | 579 | 1,359,600 |
| 2024/11/14 | 657 | 689 | 637 | 679 | 482,500 |
| 2024/11/13 | 659 | 674 | 644 | 656 | 446,700 |
| 2024/11/12 | 690 | 715 | 678 | 678 | 797,800 |
| 2024/11/11 | 635 | 680 | 630 | 674 | 733,300 |
| 2024/11/08 | 601 | 643 | 596 | 638 | 766,100 |
| 2024/11/07 | 627 | 641 | 601 | 610 | 1,010,500 |
| 2024/11/06 | 672 | 680 | 624 | 637 | 2,207,600 |
| 2024/11/05 | 659 | 697 | 631 | 682 | 2,816,900 |
| 2024/11/01 | 543 | 658 | 543 | 658 | 1,807,300 |
| 2024/10/31 | 546 | 566 | 535 | 558 | 423,400 |
| 2024/10/30 | 523 | 581 | 523 | 550 | 983,400 |
| 2024/10/29 | 531 | 540 | 492 | 533 | 1,210,600 |
| 2024/10/28 | 490 | 499 | 483 | 486 | 101,600 |
| 2024/10/25 | 498 | 501 | 473 | 486 | 250,800 |
| 2024/10/24 | 523 | 529 | 494 | 501 | 192,200 |
| 2024/10/23 | 550 | 564 | 526 | 530 | 128,400 |
| 2024/10/22 | 555 | 555 | 542 | 551 | 65,900 |
| 2024/10/21 | 554 | 560 | 546 | 555 | 95,300 |
| 2024/10/18 | 550 | 551 | 533 | 546 | 117,700 |
| 2024/10/17 | 540 | 550 | 536 | 550 | 85,500 |
| 2024/10/16 | 527 | 544 | 527 | 536 | 69,000 |
| 2024/10/15 | 523 | 536 | 514 | 534 | 91,900 |
| 2024/10/11 | 529 | 533 | 510 | 523 | 205,200 |
| 2024/10/10 | 539 | 555 | 535 | 539 | 145,300 |
| 2024/10/09 | 554 | 561 | 515 | 544 | 307,700 |
| 2024/10/08 | 615 | 623 | 555 | 561 | 483,800 |
| 2024/10/07 | 615 | 631 | 610 | 631 | 289,000 |
| 2024/10/04 | 618 | 624 | 590 | 595 | 152,900 |
| 2024/10/03 | 610 | 646 | 599 | 615 | 371,500 |
| 2024/10/02 | 585 | 610 | 579 | 604 | 94,000 |
| 2024/10/01 | 588 | 595 | 568 | 595 | 97,900 |
| 2024/09/30 | 590 | 609 | 586 | 586 | 132,000 |
| 2024/09/27 | 581 | 604 | 577 | 604 | 173,900 |
| 2024/09/26 | 579 | 586 | 569 | 571 | 65,400 |
| 2024/09/25 | 578 | 588 | 557 | 579 | 121,100 |
| 2024/09/24 | 570 | 602 | 556 | 578 | 269,000 |
| 2024/09/20 | 572 | 579 | 568 | 570 | 44,200 |
| 2024/09/19 | 555 | 568 | 550 | 567 | 66,500 |
| 2024/09/18 | 543 | 553 | 540 | 547 | 58,900 |
| 2024/09/17 | 543 | 549 | 529 | 539 | 61,800 |
| 2024/09/13 | 557 | 560 | 542 | 550 | 63,300 |
| 2024/09/12 | 561 | 572 | 553 | 557 | 66,000 |
| 2024/09/11 | 588 | 592 | 541 | 551 | 278,900 |
| 2024/09/10 | 572 | 575 | 561 | 564 | 60,100 |
| 2024/09/09 | 545 | 565 | 542 | 564 | 57,000 |
| 2024/09/06 | 588 | 588 | 565 | 570 | 66,800 |
| 2024/09/05 | 570 | 592 | 570 | 585 | 85,800 |
| 2024/09/04 | 598 | 600 | 575 | 576 | 147,900 |
| 2024/09/03 | 605 | 626 | 605 | 618 | 66,300 |
| 2024/09/02 | 632 | 632 | 602 | 606 | 95,100 |
| 2024/08/30 | 619 | 635 | 618 | 634 | 59,600 |
| 2024/08/29 | 615 | 626 | 611 | 617 | 69,000 |
| 2024/08/28 | 633 | 635 | 615 | 617 | 40,700 |
| 2024/08/27 | 633 | 633 | 616 | 633 | 54,400 |
| 2024/08/26 | 611 | 635 | 606 | 633 | 132,100 |
| 2024/08/23 | 613 | 613 | 592 | 603 | 72,900 |
| 2024/08/22 | 621 | 626 | 605 | 611 | 72,700 |
| 2024/08/21 | 610 | 636 | 607 | 617 | 124,100 |
| 2024/08/20 | 609 | 623 | 602 | 620 | 124,900 |
| 2024/08/19 | 576 | 631 | 576 | 601 | 238,700 |