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 |
|---|---|---|---|---|---|
| 2024/07/26 | 602 | 627 | 599 | 622 | 123,600 |
| 2024/07/25 | 607 | 621 | 602 | 602 | 117,300 |
| 2024/07/24 | 617 | 629 | 606 | 617 | 127,200 |
| 2024/07/23 | 608 | 623 | 605 | 614 | 91,600 |
| 2024/07/22 | 628 | 629 | 604 | 606 | 140,100 |
| 2024/07/19 | 649 | 653 | 629 | 631 | 139,100 |
| 2024/07/18 | 667 | 673 | 645 | 654 | 146,600 |
| 2024/07/17 | 655 | 677 | 647 | 677 | 179,600 |
| 2024/07/16 | 624 | 656 | 617 | 648 | 172,200 |
| 2024/07/12 | 615 | 644 | 612 | 621 | 204,400 |
| 2024/07/11 | 623 | 629 | 611 | 618 | 99,200 |
| 2024/07/10 | 602 | 628 | 601 | 627 | 101,400 |
| 2024/07/09 | 614 | 617 | 601 | 607 | 65,300 |
| 2024/07/08 | 587 | 612 | 579 | 609 | 217,300 |
| 2024/07/05 | 608 | 640 | 599 | 605 | 320,200 |
| 2024/07/04 | 673 | 686 | 603 | 610 | 627,300 |
| 2024/07/03 | 624 | 640 | 616 | 637 | 174,800 |
| 2024/07/02 | 624 | 668 | 616 | 625 | 327,900 |
| 2024/07/01 | 635 | 643 | 615 | 631 | 390,000 |
| 2024/06/28 | 584 | 652 | 582 | 644 | 572,800 |
| 2024/06/27 | 566 | 629 | 562 | 592 | 701,100 |
| 2024/06/26 | 548 | 569 | 548 | 566 | 111,600 |
| 2024/06/25 | 533 | 555 | 527 | 543 | 99,800 |
| 2024/06/24 | 533 | 540 | 523 | 528 | 69,900 |
| 2024/06/21 | 532 | 550 | 532 | 532 | 90,500 |
| 2024/06/20 | 578 | 585 | 534 | 534 | 415,400 |
| 2024/06/19 | 562 | 577 | 558 | 558 | 94,300 |
| 2024/06/18 | 563 | 577 | 548 | 572 | 111,800 |
| 2024/06/17 | 552 | 566 | 536 | 563 | 118,700 |
| 2024/06/14 | 558 | 576 | 545 | 559 | 140,500 |
| 2024/06/13 | 556 | 580 | 555 | 566 | 79,500 |
| 2024/06/12 | 552 | 565 | 552 | 555 | 55,000 |
| 2024/06/11 | 551 | 560 | 543 | 551 | 51,900 |
| 2024/06/10 | 536 | 555 | 530 | 554 | 69,600 |
| 2024/06/07 | 516 | 538 | 513 | 538 | 100,200 |
| 2024/06/06 | 528 | 531 | 507 | 515 | 146,400 |
| 2024/06/05 | 536 | 543 | 514 | 527 | 70,300 |
| 2024/06/04 | 521 | 547 | 521 | 534 | 101,000 |
| 2024/06/03 | 517 | 538 | 511 | 520 | 132,400 |
| 2024/05/31 | 481 | 530 | 481 | 526 | 220,100 |
| 2024/05/30 | 465 | 493 | 460 | 480 | 161,800 |
| 2024/05/29 | 505 | 507 | 475 | 480 | 194,800 |
| 2024/05/28 | 485 | 519 | 483 | 507 | 323,000 |
| 2024/05/27 | 495 | 498 | 451 | 480 | 542,500 |
| 2024/05/24 | 512 | 524 | 498 | 498 | 246,800 |
| 2024/05/23 | 565 | 565 | 506 | 517 | 516,300 |
| 2024/05/22 | 616 | 616 | 559 | 560 | 410,600 |
| 2024/05/21 | 610 | 639 | 606 | 622 | 207,200 |
| 2024/05/20 | 583 | 632 | 569 | 600 | 256,300 |
| 2024/05/17 | 555 | 625 | 542 | 588 | 846,700 |
| 2024/05/16 | 703 | 711 | 565 | 565 | 906,500 |
| 2024/05/15 | 737 | 745 | 713 | 715 | 134,900 |
| 2024/05/14 | 713 | 744 | 713 | 740 | 69,300 |
| 2024/05/13 | 729 | 730 | 705 | 714 | 126,500 |
| 2024/05/10 | 721 | 728 | 716 | 728 | 38,100 |
| 2024/05/09 | 725 | 731 | 715 | 719 | 90,200 |
| 2024/05/08 | 735 | 742 | 727 | 729 | 63,000 |
| 2024/05/07 | 738 | 744 | 731 | 737 | 77,900 |
| 2024/05/02 | 729 | 745 | 723 | 739 | 143,700 |
| 2024/05/01 | 735 | 747 | 717 | 730 | 202,400 |
| 2024/04/30 | 776 | 776 | 737 | 746 | 414,900 |
| 2024/04/26 | 798 | 804 | 772 | 778 | 292,300 |
| 2024/04/25 | 803 | 808 | 800 | 801 | 61,800 |
| 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 |