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
2019/12/30 1,704 1,739 1,678 1,729 17,700
2019/12/27 1,653 1,707 1,635 1,704 24,600
2019/12/26 1,595 1,649 1,592 1,613 26,500
2019/12/25 1,554 1,614 1,521 1,608 32,900
2019/12/24 1,580 1,580 1,515 1,549 41,200
2019/12/23 1,630 1,630 1,581 1,587 21,600
2019/12/20 1,642 1,651 1,623 1,648 9,700
2019/12/19 1,634 1,657 1,626 1,642 19,800
2019/12/18 1,621 1,652 1,615 1,632 15,600
2019/12/17 1,615 1,649 1,610 1,645 9,800
2019/12/16 1,640 1,651 1,610 1,610 18,600
2019/12/13 1,607 1,680 1,603 1,676 17,200
2019/12/12 1,640 1,643 1,597 1,604 32,500
2019/12/11 1,713 1,713 1,641 1,641 40,500
2019/12/10 1,711 1,720 1,702 1,706 23,000
2019/12/09 1,750 1,776 1,718 1,718 19,100
2019/12/06 1,740 1,751 1,720 1,750 9,000
2019/12/05 1,790 1,790 1,750 1,752 12,900
2019/12/04 1,760 1,787 1,755 1,773 3,200
2019/12/03 1,748 1,787 1,748 1,783 7,000
2019/12/02 1,767 1,790 1,736 1,788 12,600
2019/11/29 1,801 1,816 1,759 1,764 13,900
2019/11/28 1,814 1,840 1,781 1,802 11,700
2019/11/27 1,868 1,868 1,791 1,794 17,600
2019/11/26 1,849 1,941 1,789 1,833 49,400
2019/11/25 1,820 1,833 1,777 1,808 23,500
2019/11/22 1,760 1,774 1,735 1,773 17,400
2019/11/21 1,722 1,748 1,694 1,743 7,500
2019/11/20 1,701 1,721 1,692 1,709 13,300
2019/11/19 1,760 1,760 1,701 1,709 20,100
2019/11/18 1,742 1,745 1,712 1,720 9,600
2019/11/15 1,704 1,724 1,688 1,712 6,200
2019/11/14 1,731 1,766 1,701 1,709 16,000
2019/11/13 1,767 1,767 1,721 1,731 7,700
2019/11/12 1,800 1,800 1,745 1,754 18,000
2019/11/11 1,784 1,839 1,774 1,796 8,400
2019/11/08 1,816 1,834 1,767 1,823 19,600
2019/11/07 1,841 1,849 1,807 1,820 11,800
2019/11/06 1,878 1,883 1,835 1,843 9,600
2019/11/05 1,917 1,922 1,872 1,877 9,000
2019/11/01 1,904 1,921 1,895 1,917 6,300
2019/10/31 1,924 1,944 1,890 1,944 16,200
2019/10/30 1,950 1,950 1,874 1,924 22,700
2019/10/29 1,920 1,922 1,850 1,886 31,100
2019/10/28 2,007 2,045 1,915 1,920 31,200
2019/10/25 2,010 2,043 1,965 1,967 24,100
2019/10/24 2,073 2,073 2,001 2,047 12,200
2019/10/23 1,950 2,087 1,938 2,080 23,000
2019/10/21 1,905 1,953 1,905 1,938 18,800
2019/10/18 1,949 1,965 1,900 1,905 12,400
2019/10/17 1,910 1,960 1,899 1,930 12,100
2019/10/16 1,900 1,951 1,897 1,903 8,200
2019/10/15 1,852 1,894 1,852 1,875 4,800
2019/10/11 1,789 1,865 1,789 1,844 12,800
2019/10/10 1,820 1,850 1,800 1,800 9,300
2019/10/09 1,872 1,872 1,820 1,820 5,200
2019/10/08 1,950 1,974 1,856 1,880 15,900
2019/10/07 1,944 1,948 1,910 1,942 8,500
2019/10/04 1,852 1,939 1,832 1,916 12,000
2019/10/03 1,831 1,883 1,831 1,866 9,600
2019/10/02 1,910 1,910 1,834 1,869 18,700
2019/10/01 1,912 1,962 1,892 1,904 15,800
2019/09/30 1,871 1,940 1,842 1,906 26,200
2019/09/27 1,731 1,844 1,726 1,844 33,200
2019/09/26 1,659 1,755 1,659 1,733 20,800
2019/09/25 1,696 1,696 1,650 1,668 10,300
2019/09/24 1,680 1,720 1,680 1,696 9,000
2019/09/20 1,686 1,708 1,666 1,694 7,900
2019/09/19 1,688 1,702 1,677 1,680 6,100
2019/09/18 1,644 1,690 1,634 1,675 13,200
2019/09/17 1,698 1,698 1,628 1,649 19,000
2019/09/13 1,620 1,694 1,600 1,686 45,700
2019/09/12 1,597 1,660 1,590 1,623 53,900
2019/09/11 1,570 1,599 1,569 1,597 15,500
2019/09/10 1,574 1,596 1,556 1,577 17,000
2019/09/09 1,564 1,578 1,546 1,555 16,000
2019/09/06 1,589 1,610 1,552 1,552 31,000
2019/09/05 1,637 1,660 1,577 1,578 61,700
2019/09/04 1,642 1,642 1,595 1,610 11,400
2019/09/03 1,646 1,665 1,620 1,642 14,700
2019/09/02 1,650 1,670 1,604 1,646 25,700
2019/08/30 1,729 2,046 1,659 1,662 445,400
2019/08/29 1,751 1,751 1,637 1,649 12,600
2019/08/28 1,702 1,733 1,671 1,711 7,500
2019/08/27 1,738 1,774 1,693 1,739 15,300
2019/08/26 1,785 1,793 1,707 1,778 8,600
2019/08/23 1,760 1,823 1,741 1,798 15,900
2019/08/22 1,847 1,847 1,756 1,814 34,300
2019/08/21 1,732 1,826 1,724 1,814 35,200
2019/08/20 1,607 1,730 1,607 1,730 31,000
2019/08/19 1,575 1,625 1,575 1,603 12,900
2019/08/16 1,557 1,616 1,524 1,575 14,300
2019/08/15 1,479 1,559 1,470 1,557 15,800
2019/08/14 1,551 1,571 1,481 1,559 16,200
2019/08/13 1,536 1,579 1,536 1,538 7,400
2019/08/09 1,571 1,604 1,570 1,576 14,200
2019/08/08 1,509 1,599 1,480 1,572 16,200
2019/08/07 1,460 1,580 1,454 1,509 33,700
2019/08/06 1,366 1,611 1,366 1,430 73,800
2019/08/05 1,529 1,553 1,451 1,456 38,800
2019/08/02 1,561 1,568 1,529 1,549 15,100
2019/08/01 1,558 1,585 1,555 1,581 10,700
2019/07/31 1,571 1,585 1,550 1,552 20,300
2019/07/30 1,550 1,600 1,539 1,592 41,800
2019/07/29 1,654 1,664 1,588 1,590 47,200
2019/07/26 1,645 1,898 1,643 1,654 194,500
2019/07/25 1,657 1,677 1,633 1,650 20,400
2019/07/24 1,655 1,685 1,642 1,657 13,600
2019/07/23 1,631 1,654 1,601 1,654 16,500
2019/07/22 1,660 1,660 1,596 1,625 29,900
2019/07/19 1,715 1,733 1,663 1,666 55,600
2019/07/18 1,798 1,821 1,704 1,730 39,300
2019/07/17 1,808 1,834 1,790 1,801 11,300
2019/07/16 1,856 1,874 1,813 1,815 16,200
2019/07/12 1,875 1,890 1,857 1,875 17,800
2019/07/11 1,841 1,890 1,833 1,875 26,700
2019/07/10 1,990 2,038 1,833 1,837 212,100
2019/07/09 1,933 1,950 1,901 1,937 20,200
2019/07/08 2,000 2,000 1,928 1,940 10,900
2019/07/05 2,052 2,052 1,959 1,989 26,400
2019/07/04 2,050 2,078 1,989 2,039 34,700
2019/07/03 1,950 2,020 1,935 2,016 35,900
2019/07/02 1,866 1,942 1,862 1,910 18,800
2019/07/01 1,864 1,887 1,840 1,850 10,700
2019/06/28 1,834 1,862 1,814 1,828 7,500
2019/06/27 1,795 1,840 1,789 1,840 6,600
2019/06/26 1,820 1,830 1,795 1,803 14,500
2019/06/25 1,801 1,830 1,792 1,819 5,000
2019/06/24 1,806 1,808 1,758 1,800 7,200
2019/06/21 1,863 1,869 1,817 1,821 8,300
2019/06/20 1,824 1,900 1,818 1,889 11,300
2019/06/19 1,850 1,880 1,802 1,832 6,600
2019/06/18 1,811 1,860 1,802 1,831 8,800
2019/06/17 1,831 1,842 1,810 1,821 7,600
2019/06/14 1,860 1,876 1,782 1,826 24,000
2019/06/13 1,772 1,799 1,767 1,780 15,500
2019/06/12 1,916 1,916 1,751 1,765 42,600
2019/06/11 1,959 1,961 1,908 1,916 20,200
2019/06/10 1,919 2,006 1,903 1,959 11,400
2019/06/07 1,895 1,950 1,853 1,893 20,900
2019/06/06 1,949 1,960 1,887 1,906 13,900
2019/06/05 1,977 2,003 1,926 1,959 19,200
2019/06/04 1,998 1,998 1,885 1,953 35,400
2019/06/03 2,169 2,169 1,950 1,958 45,200
2019/05/31 2,200 2,292 2,139 2,219 17,800
2019/05/30 2,324 2,324 2,184 2,203 16,700
2019/05/29 2,335 2,348 2,275 2,287 9,200
2019/05/28 2,279 2,385 2,245 2,385 21,500
2019/05/27 2,251 2,278 2,230 2,255 10,600
2019/05/24 2,260 2,312 2,226 2,242 18,400
2019/05/23 2,345 2,361 2,267 2,305 41,400
2019/05/22 2,561 2,565 2,373 2,395 57,600
2019/05/21 2,611 2,690 2,535 2,558 25,400
2019/05/20 2,700 2,700 2,615 2,630 10,300
2019/05/17 2,668 2,750 2,668 2,703 22,200
2019/05/16 2,702 2,704 2,610 2,624 15,400
2019/05/15 2,700 2,781 2,654 2,777 22,300
2019/05/14 2,599 2,721 2,585 2,681 22,700
2019/05/13 2,765 2,765 2,650 2,735 18,300
2019/05/10 2,627 2,738 2,600 2,738 29,200
2019/05/09 2,707 2,715 2,563 2,630 40,800
2019/05/08 2,757 2,810 2,719 2,747 38,500
2019/05/07 2,780 2,865 2,733 2,865 44,100
2019/04/26 2,608 2,790 2,608 2,780 53,700
2019/04/25 2,600 2,708 2,585 2,708 35,000
2019/04/24 2,695 2,730 2,625 2,636 21,100
2019/04/23 2,588 2,768 2,451 2,695 100,600
2019/04/22 2,632 2,999 2,560 2,608 135,900
2019/04/19 2,600 2,777 2,600 2,709 69,800
2019/04/18 2,630 2,680 2,550 2,648 73,500
2019/04/17 2,525 2,647 2,525 2,630 42,000
2019/04/16 2,570 2,600 2,526 2,575 38,200
2019/04/15 2,474 2,600 2,455 2,557 41,400
2019/04/12 2,619 2,649 2,472 2,511 89,900
2019/04/11 2,535 2,597 2,425 2,582 96,400
2019/04/10 2,340 2,539 2,308 2,530 114,500
2019/04/09 2,346 2,449 2,276 2,402 114,000
2019/04/08 2,250 2,329 2,201 2,322 57,600
2019/04/05 2,048 2,337 2,035 2,280 211,700
2019/04/04 2,027 2,044 2,001 2,008 22,600
2019/04/03 2,015 2,059 2,000 2,020 46,000
2019/04/02 2,079 2,100 1,960 2,010 67,100
2019/04/01 2,001 2,131 2,001 2,068 60,000
2019/03/29 2,082 2,106 2,001 2,029 80,300
2019/03/28 2,200 2,209 2,023 2,080 152,600
2019/03/27 2,297 2,341 2,134 2,221 278,600
2019/03/26 2,007 2,377 1,973 2,372 342,100
2019/03/25 1,983 1,992 1,918 1,992 111,800
2019/03/22 2,204 2,239 1,999 1,999 251,200
2019/03/20 2,340 2,340 2,231 2,231 190,100
2019/03/19 2,546 2,570 2,238 2,350 423,700
2019/03/18 2,671 2,770 2,521 2,538 399,300
2019/03/15 3,135 3,200 2,640 2,700 586,500
2019/03/14 3,500 3,590 3,095 3,240 303,000
2019/03/13 3,280 3,735 3,245 3,430 893,400
2019/03/12 3,160 3,490 3,035 3,150 948,700
2019/03/11 2,700 3,230 2,603 3,230 734,900
2019/03/08 2,736 2,888 2,711 2,729 102,200
2019/03/07 2,615 2,770 2,584 2,709 37,100
2019/03/06 2,678 2,680 2,630 2,645 9,500
2019/03/05 2,670 2,679 2,617 2,665 15,700
2019/03/04 2,631 2,711 2,622 2,689 21,300
2019/03/01 2,563 2,614 2,546 2,597 15,500
2019/02/28 2,739 2,739 2,543 2,575 44,600
2019/02/27 2,679 2,770 2,640 2,739 73,200
2019/02/26 2,999 2,999 2,740 2,757 50,200
2019/02/25 2,822 3,000 2,815 3,000 39,700
2019/02/22 2,849 2,856 2,769 2,817 10,700
2019/02/21 2,749 2,985 2,749 2,899 24,500
2019/02/20 2,639 2,699 2,639 2,699 1,400
2019/02/19 2,692 2,692 2,609 2,630 2,200
2019/02/18 2,699 2,699 2,625 2,661 3,100
2019/02/15 2,580 2,600 2,522 2,599 6,400
2019/02/14 2,620 2,659 2,580 2,604 6,400
2019/02/13 2,600 2,645 2,553 2,620 5,000
2019/02/12 2,557 2,571 2,500 2,522 6,500
2019/02/08 2,655 2,655 2,611 2,624 4,100
2019/02/07 2,635 2,641 2,620 2,635 3,400
2019/02/06 2,675 2,680 2,630 2,635 5,000
2019/02/05 2,650 2,686 2,644 2,675 5,800
2019/02/04 2,678 2,776 2,606 2,644 17,300
2019/02/01 2,741 2,850 2,741 2,778 5,800
2019/01/31 2,756 2,780 2,740 2,745 2,500
2019/01/30 2,824 2,831 2,734 2,779 10,300
2019/01/29 2,900 2,996 2,891 2,970 6,900
2019/01/28 2,833 2,967 2,833 2,939 9,300
2019/01/25 2,856 2,906 2,818 2,833 17,400
2019/01/24 2,922 2,922 2,816 2,900 14,600
2019/01/23 2,980 3,000 2,896 2,921 15,600
2019/01/22 3,255 3,400 2,945 3,000 93,400
2019/01/21 2,815 2,965 2,815 2,945 11,200
2019/01/18 2,741 2,878 2,740 2,860 10,400
2019/01/17 2,720 2,756 2,700 2,725 4,200
2019/01/16 2,780 2,855 2,690 2,690 7,100
2019/01/15 2,840 3,000 2,780 2,780 8,300
2019/01/11 2,931 3,020 2,920 2,940 11,400
2019/01/10 3,085 3,085 2,916 2,916 9,500
2019/01/09 3,040 3,285 3,035 3,155 14,500
2019/01/08 2,850 3,030 2,836 2,965 5,500
2019/01/07 2,874 2,919 2,800 2,850 3,000
2019/01/04 2,600 2,739 2,600 2,724 1,400

このページの先頭へ