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
2020/12/30 1,182 1,214 1,178 1,195 44,600
2020/12/29 1,153 1,238 1,153 1,195 96,900
2020/12/28 1,229 1,230 1,132 1,139 100,100
2020/12/25 1,210 1,253 1,185 1,185 76,600
2020/12/24 1,181 1,215 1,155 1,202 73,000
2020/12/23 1,150 1,184 1,143 1,170 74,900
2020/12/22 1,183 1,183 1,120 1,122 92,800
2020/12/21 1,213 1,247 1,182 1,183 78,500
2020/12/18 1,181 1,209 1,169 1,188 83,200
2020/12/17 1,192 1,251 1,190 1,199 86,800
2020/12/16 1,205 1,225 1,182 1,189 95,700
2020/12/15 1,232 1,251 1,193 1,216 124,500
2020/12/14 1,224 1,262 1,200 1,262 197,500
2020/12/11 1,160 1,285 1,153 1,275 354,000
2020/12/10 1,244 1,265 1,155 1,173 294,500
2020/12/09 1,350 1,360 1,216 1,244 653,100
2020/12/08 1,501 1,549 1,433 1,521 189,000
2020/12/07 1,657 1,661 1,538 1,553 143,700
2020/12/04 1,717 1,730 1,622 1,653 127,000
2020/12/03 1,738 1,795 1,711 1,717 127,700
2020/12/02 1,660 1,760 1,660 1,747 158,800
2020/12/01 1,637 1,706 1,600 1,698 184,200
2020/11/30 1,720 1,760 1,650 1,659 211,800
2020/11/27 1,622 1,742 1,622 1,725 152,800
2020/11/26 1,596 1,658 1,590 1,625 134,700
2020/11/25 1,654 1,663 1,572 1,596 297,400
2020/11/24 1,690 1,718 1,606 1,663 315,200
2020/11/20 1,692 1,700 1,621 1,692 307,300
2020/11/19 1,794 1,809 1,701 1,718 271,000
2020/11/18 1,886 1,926 1,737 1,770 404,900
2020/11/17 2,077 2,090 1,872 1,874 278,600
2020/11/16 2,144 2,144 2,012 2,095 116,900
2020/11/13 1,999 2,217 1,919 2,106 361,100
2020/11/12 2,200 2,221 2,127 2,151 83,600
2020/11/11 2,170 2,200 2,083 2,200 104,200
2020/11/10 2,122 2,213 2,090 2,129 111,500
2020/11/09 2,130 2,149 2,041 2,140 194,000
2020/11/06 2,270 2,275 2,112 2,130 195,800
2020/11/05 2,283 2,292 2,227 2,270 73,500
2020/11/04 2,173 2,256 2,162 2,242 118,100
2020/11/02 2,212 2,260 2,146 2,155 172,100
2020/10/30 2,360 2,383 2,230 2,233 198,100
2020/10/29 2,350 2,390 2,317 2,357 161,400
2020/10/28 2,405 2,476 2,351 2,375 141,300
2020/10/27 2,351 2,469 2,331 2,422 221,900
2020/10/26 2,512 2,565 2,437 2,451 263,400
2020/10/23 2,430 2,490 2,328 2,490 205,400
2020/10/22 2,453 2,548 2,351 2,405 296,500
2020/10/21 2,433 2,573 2,433 2,498 260,200
2020/10/20 2,373 2,475 2,315 2,433 205,100
2020/10/19 2,372 2,439 2,227 2,373 257,400
2020/10/16 2,633 2,633 2,254 2,406 540,700
2020/10/15 2,575 2,654 2,480 2,595 283,900
2020/10/14 2,598 2,728 2,589 2,631 403,300
2020/10/13 2,399 2,596 2,394 2,586 332,300
2020/10/12 2,419 2,446 2,350 2,391 141,600
2020/10/09 2,318 2,477 2,310 2,413 225,800
2020/10/08 2,315 2,350 2,283 2,320 141,000
2020/10/07 2,249 2,290 2,204 2,288 156,000
2020/10/06 2,249 2,325 2,218 2,257 216,500
2020/10/05 2,155 2,278 2,116 2,236 210,200
2020/10/02 2,199 2,237 2,095 2,108 285,700
2020/09/30 2,101 2,214 2,086 2,173 225,300
2020/09/29 2,105 2,246 2,044 2,121 320,700
2020/09/28 2,386 2,418 2,002 2,127 772,500
2020/09/25 2,575 2,588 2,370 2,396 446,600
2020/09/24 2,628 2,667 2,539 2,591 265,900
2020/09/23 2,699 2,740 2,613 2,661 220,200
2020/09/18 2,626 2,662 2,601 2,657 175,300
2020/09/17 2,630 2,677 2,580 2,676 234,900
2020/09/16 2,591 2,655 2,557 2,632 315,500
2020/09/15 2,471 2,570 2,373 2,541 466,100
2020/09/14 2,570 2,684 2,517 2,521 521,800
2020/09/11 2,373 2,535 2,305 2,512 424,100
2020/09/10 2,341 2,355 2,287 2,326 175,500
2020/09/09 2,265 2,368 2,254 2,330 313,000
2020/09/08 2,296 2,311 2,185 2,281 192,100
2020/09/07 2,310 2,464 2,212 2,281 508,400
2020/09/04 2,136 2,386 2,113 2,289 509,000
2020/09/03 2,176 2,229 2,136 2,201 200,500
2020/09/02 2,103 2,186 2,095 2,176 202,400
2020/09/01 2,084 2,174 2,058 2,100 196,700
2020/08/31 2,037 2,168 2,021 2,118 256,800
2020/08/28 2,100 2,110 1,878 1,997 282,700
2020/08/27 2,156 2,169 2,024 2,120 224,300
2020/08/26 2,165 2,231 2,130 2,158 132,800
2020/08/25 2,157 2,211 2,082 2,149 231,600
2020/08/24 2,100 2,171 2,070 2,161 164,200
2020/08/21 1,980 2,192 1,980 2,111 508,100
2020/08/20 1,919 2,028 1,905 1,940 228,600
2020/08/19 1,932 1,943 1,879 1,929 98,400
2020/08/18 1,816 1,947 1,810 1,927 279,600
2020/08/17 1,901 1,909 1,782 1,801 272,300
2020/08/14 1,875 1,976 1,852 1,940 267,100
2020/08/13 1,830 1,875 1,796 1,856 129,400
2020/08/12 1,830 1,849 1,782 1,810 79,700
2020/08/11 1,770 1,840 1,744 1,838 92,100
2020/08/07 1,708 1,784 1,708 1,761 82,900
2020/08/06 1,847 1,847 1,703 1,708 161,600
2020/08/05 1,805 1,846 1,766 1,815 89,400
2020/08/04 1,735 1,827 1,730 1,803 120,600
2020/08/03 1,626 1,744 1,625 1,717 82,400
2020/07/31 1,678 1,735 1,616 1,626 119,100
2020/07/30 1,679 1,699 1,609 1,687 71,400
2020/07/29 1,648 1,692 1,615 1,668 101,700
2020/07/28 1,654 1,694 1,550 1,626 240,700
2020/07/27 1,757 1,760 1,641 1,647 142,100
2020/07/22 1,680 1,805 1,668 1,771 201,500
2020/07/21 1,643 1,705 1,633 1,685 116,900
2020/07/20 1,573 1,660 1,554 1,660 157,100
2020/07/17 1,756 1,764 1,563 1,567 377,900
2020/07/16 1,819 1,860 1,744 1,760 126,800
2020/07/15 1,800 1,865 1,765 1,838 155,400
2020/07/14 1,851 1,930 1,779 1,782 332,800
2020/07/13 2,183 2,200 1,853 1,854 944,900
2020/07/10 1,775 2,152 1,773 2,152 127,500
2020/07/09 1,895 1,901 1,707 1,752 386,000
2020/07/08 1,857 1,945 1,820 1,924 241,800
2020/07/07 1,987 2,018 1,765 1,817 911,300
2020/07/06 2,126 2,126 1,961 2,032 222,700
2020/07/03 2,017 2,180 2,017 2,141 140,500
2020/07/02 2,158 2,180 1,961 2,067 340,200
2020/07/01 2,325 2,341 2,180 2,202 128,100
2020/06/30 2,400 2,405 2,105 2,289 234,000
2020/06/29 2,430 2,503 2,310 2,330 255,600
2020/06/26 2,652 2,670 2,508 2,510 254,400
2020/06/25 2,570 2,635 2,489 2,575 201,800
2020/06/24 2,480 2,628 2,440 2,575 299,300
2020/06/23 2,652 2,699 2,400 2,438 447,900
2020/06/22 2,307 2,500 2,273 2,488 250,900
2020/06/19 2,252 2,335 2,215 2,329 157,700
2020/06/18 2,250 2,252 2,100 2,252 251,600
2020/06/17 2,343 2,343 2,222 2,281 246,600
2020/06/16 2,171 2,387 2,160 2,298 460,900
2020/06/15 2,332 2,340 1,933 2,021 650,100
2020/06/12 2,271 2,453 2,192 2,282 548,700
2020/06/11 2,455 2,624 2,321 2,471 740,600
2020/06/10 2,297 2,550 2,296 2,453 517,100
2020/06/09 2,280 2,345 2,205 2,340 325,600
2020/06/08 2,287 2,344 2,260 2,314 290,800
2020/06/05 2,207 2,288 2,185 2,281 370,800
2020/06/04 2,258 2,405 2,232 2,252 1,026,600
2020/06/03 2,215 2,479 2,111 2,336 2,047,500
2020/06/02 2,171 2,261 2,090 2,261 1,176,100
2020/06/01 1,826 1,936 1,782 1,861 530,300
2020/05/29 1,663 1,795 1,658 1,758 397,600
2020/05/28 1,625 1,680 1,557 1,674 272,800
2020/05/27 1,650 1,697 1,620 1,649 304,900
2020/05/26 1,720 1,823 1,580 1,676 901,300
2020/05/25 1,610 1,669 1,600 1,640 392,500
2020/05/22 1,507 1,569 1,473 1,506 224,100
2020/05/21 1,545 1,583 1,506 1,520 230,800
2020/05/20 1,563 1,614 1,546 1,553 163,700
2020/05/19 1,600 1,608 1,520 1,562 205,300
2020/05/18 1,519 1,626 1,515 1,580 418,700
2020/05/15 1,411 1,530 1,400 1,489 416,500
2020/05/14 1,421 1,469 1,378 1,390 188,000
2020/05/13 1,425 1,520 1,411 1,443 357,100
2020/05/12 1,407 1,450 1,392 1,405 145,800
2020/05/11 1,397 1,479 1,385 1,410 172,500
2020/05/08 1,550 1,568 1,370 1,390 467,000
2020/05/07 1,461 1,514 1,401 1,480 250,300
2020/05/01 1,472 1,569 1,436 1,479 382,900
2020/04/30 1,590 1,621 1,456 1,495 515,000
2020/04/28 1,688 1,689 1,543 1,598 365,200
2020/04/27 1,688 1,870 1,615 1,680 974,700
2020/04/24 1,850 2,138 1,646 1,697 2,908,800
2020/04/23 1,580 1,790 1,462 1,790 511,800
2020/04/22 1,625 1,665 1,451 1,490 484,200
2020/04/21 1,745 1,745 1,745 1,745 25,000
2020/04/20 1,190 1,445 1,074 1,445 201,300
2020/04/17 1,111 1,145 1,104 1,145 43,800
2020/04/16 977 1,024 968 995 57,000
2020/04/15 900 1,022 896 976 110,100
2020/04/14 875 933 875 905 57,700
2020/04/13 870 914 850 871 48,000
2020/04/10 885 885 846 858 23,900
2020/04/09 819 890 800 880 54,200
2020/04/08 792 813 759 812 22,600
2020/04/07 760 810 755 780 43,600
2020/04/06 726 742 690 730 38,700
2020/04/03 758 760 688 703 50,000
2020/04/02 750 769 731 743 29,700
2020/04/01 771 800 740 758 34,800
2020/03/31 795 840 777 781 72,000
2020/03/30 739 783 733 744 46,200
2020/03/27 785 797 741 746 51,900
2020/03/26 830 850 758 760 79,100
2020/03/25 920 920 850 885 56,600
2020/03/24 830 882 820 844 33,000
2020/03/23 764 820 738 800 32,200
2020/03/19 857 872 776 787 34,100
2020/03/18 860 910 841 857 39,300
2020/03/17 746 860 726 845 101,300
2020/03/16 753 848 733 761 68,700
2020/03/13 763 784 707 738 117,500
2020/03/12 888 905 813 857 54,300
2020/03/11 950 985 856 858 46,300
2020/03/10 900 960 826 960 100,000
2020/03/09 1,000 1,007 913 923 50,700
2020/03/06 1,135 1,143 1,016 1,040 80,800
2020/03/05 1,086 1,231 1,066 1,173 88,000
2020/03/04 964 1,079 964 1,056 36,900
2020/03/03 1,100 1,109 992 994 71,100
2020/03/02 1,005 1,115 988 1,057 125,400
2020/02/28 1,039 1,090 999 1,010 74,100
2020/02/27 1,150 1,150 1,044 1,099 85,600
2020/02/26 1,165 1,180 1,119 1,131 34,800
2020/02/25 1,200 1,249 1,177 1,195 67,100
2020/02/21 1,289 1,321 1,282 1,295 28,600
2020/02/20 1,360 1,360 1,288 1,289 28,400
2020/02/19 1,285 1,376 1,285 1,306 62,100
2020/02/18 1,402 1,403 1,301 1,315 62,100
2020/02/17 1,433 1,472 1,412 1,412 36,900
2020/02/14 1,528 1,558 1,465 1,476 41,000
2020/02/13 1,570 1,570 1,554 1,560 6,900
2020/02/12 1,586 1,587 1,530 1,583 31,600
2020/02/10 1,520 1,653 1,473 1,554 98,100
2020/02/07 1,448 1,520 1,445 1,517 55,900
2020/02/06 1,449 1,449 1,430 1,440 18,500
2020/02/05 1,435 1,450 1,417 1,438 19,100
2020/02/04 1,420 1,424 1,400 1,420 23,000
2020/02/03 1,400 1,430 1,393 1,420 47,500
2020/01/31 1,455 1,502 1,438 1,457 32,800
2020/01/30 1,500 1,513 1,440 1,477 48,800
2020/01/29 1,519 1,520 1,490 1,518 24,600
2020/01/28 1,451 1,534 1,450 1,519 42,500
2020/01/27 1,500 1,500 1,466 1,471 33,200
2020/01/24 1,500 1,506 1,493 1,500 18,300
2020/01/23 1,515 1,518 1,495 1,505 17,600
2020/01/22 1,520 1,528 1,515 1,519 29,100
2020/01/21 1,525 1,532 1,517 1,528 12,200
2020/01/20 1,539 1,539 1,522 1,530 11,700
2020/01/17 1,550 1,552 1,522 1,534 15,600
2020/01/16 1,554 1,556 1,537 1,551 12,500
2020/01/15 1,560 1,561 1,535 1,559 9,000
2020/01/14 1,570 1,570 1,516 1,555 27,900
2020/01/10 1,601 1,601 1,536 1,551 27,000
2020/01/09 1,600 1,601 1,580 1,593 16,800
2020/01/08 1,664 1,676 1,464 1,576 119,200
2020/01/07 1,688 1,700 1,670 1,681 10,400
2020/01/06 1,720 1,721 1,673 1,688 26,400

このページの先頭へ