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
2021/12/30 1,442 1,515 1,442 1,487 111,500
2021/12/29 1,434 1,488 1,400 1,464 69,400
2021/12/28 1,515 1,550 1,430 1,448 123,700
2021/12/27 1,489 1,539 1,443 1,515 109,100
2021/12/24 1,467 1,543 1,450 1,478 116,800
2021/12/23 1,469 1,476 1,431 1,449 43,600
2021/12/22 1,440 1,500 1,429 1,460 106,900
2021/12/21 1,396 1,460 1,351 1,450 109,200
2021/12/20 1,313 1,430 1,311 1,382 156,300
2021/12/17 1,303 1,341 1,272 1,295 77,300
2021/12/16 1,399 1,406 1,321 1,337 93,300
2021/12/15 1,301 1,362 1,297 1,352 51,700
2021/12/14 1,350 1,385 1,289 1,324 106,700
2021/12/13 1,481 1,491 1,338 1,357 193,600
2021/12/10 1,534 1,573 1,402 1,430 212,300
2021/12/09 1,500 1,615 1,470 1,548 298,100
2021/12/08 1,285 1,578 1,285 1,513 460,700
2021/12/07 1,257 1,300 1,238 1,278 79,800
2021/12/06 1,272 1,272 1,217 1,221 53,300
2021/12/03 1,325 1,337 1,260 1,285 76,800
2021/12/02 1,334 1,395 1,295 1,320 133,500
2021/12/01 1,255 1,380 1,203 1,352 135,300
2021/11/30 1,283 1,315 1,232 1,241 74,400
2021/11/29 1,213 1,278 1,195 1,214 56,200
2021/11/26 1,254 1,272 1,207 1,240 59,400
2021/11/25 1,258 1,314 1,245 1,259 50,000
2021/11/24 1,303 1,303 1,257 1,269 44,200
2021/11/22 1,321 1,323 1,271 1,317 56,100
2021/11/19 1,365 1,366 1,319 1,323 29,900
2021/11/18 1,375 1,382 1,317 1,365 52,700
2021/11/17 1,410 1,418 1,351 1,363 75,000
2021/11/16 1,318 1,425 1,310 1,410 106,500
2021/11/15 1,261 1,336 1,230 1,318 119,500
2021/11/12 1,113 1,309 1,070 1,253 208,800
2021/11/11 1,138 1,145 1,101 1,104 37,700
2021/11/10 1,124 1,149 1,097 1,132 61,500
2021/11/09 1,219 1,234 1,116 1,131 211,700
2021/11/08 1,230 1,266 1,208 1,218 58,300
2021/11/05 1,232 1,241 1,189 1,227 71,600
2021/11/04 1,300 1,302 1,220 1,227 54,100
2021/11/02 1,228 1,295 1,228 1,270 54,300
2021/11/01 1,226 1,250 1,208 1,235 37,200
2021/10/29 1,206 1,222 1,179 1,207 59,600
2021/10/28 1,185 1,208 1,174 1,197 20,600
2021/10/27 1,208 1,208 1,179 1,199 9,200
2021/10/26 1,142 1,209 1,142 1,200 40,500
2021/10/25 1,142 1,159 1,125 1,148 32,500
2021/10/22 1,152 1,173 1,133 1,157 38,000
2021/10/21 1,189 1,192 1,140 1,152 89,700
2021/10/20 1,190 1,215 1,180 1,189 34,000
2021/10/19 1,194 1,221 1,186 1,207 20,000
2021/10/18 1,235 1,236 1,197 1,200 30,200
2021/10/15 1,217 1,239 1,209 1,239 25,200
2021/10/14 1,170 1,208 1,157 1,208 32,000
2021/10/13 1,187 1,200 1,170 1,177 30,800
2021/10/12 1,230 1,230 1,191 1,193 49,500
2021/10/11 1,198 1,225 1,169 1,225 47,800
2021/10/08 1,210 1,244 1,190 1,198 86,300
2021/10/07 1,152 1,216 1,146 1,200 79,000
2021/10/06 1,181 1,200 1,124 1,146 99,900
2021/10/05 1,172 1,190 1,147 1,165 125,900
2021/10/04 1,275 1,280 1,200 1,202 134,000
2021/10/01 1,247 1,330 1,247 1,265 85,800
2021/09/30 1,266 1,295 1,243 1,277 71,900
2021/09/29 1,241 1,273 1,241 1,273 46,100
2021/09/28 1,299 1,299 1,265 1,270 32,200
2021/09/27 1,318 1,337 1,292 1,292 80,000
2021/09/24 1,296 1,335 1,295 1,320 60,100
2021/09/22 1,287 1,316 1,243 1,266 115,400
2021/09/21 1,293 1,319 1,285 1,300 61,500
2021/09/17 1,286 1,354 1,286 1,340 69,700
2021/09/16 1,365 1,393 1,256 1,280 162,500
2021/09/15 1,338 1,351 1,309 1,314 50,900
2021/09/14 1,363 1,385 1,336 1,343 52,400
2021/09/13 1,364 1,381 1,355 1,370 38,400
2021/09/10 1,365 1,386 1,345 1,381 35,900
2021/09/09 1,358 1,393 1,335 1,335 35,800
2021/09/08 1,360 1,399 1,357 1,360 41,500
2021/09/07 1,382 1,419 1,360 1,365 66,600
2021/09/06 1,373 1,389 1,320 1,369 107,600
2021/09/03 1,396 1,415 1,354 1,361 117,500
2021/09/02 1,489 1,489 1,398 1,398 108,300
2021/09/01 1,428 1,509 1,420 1,500 103,300
2021/08/31 1,473 1,477 1,417 1,442 139,900
2021/08/30 1,510 1,512 1,469 1,473 66,100
2021/08/27 1,529 1,542 1,500 1,510 31,500
2021/08/26 1,527 1,550 1,509 1,537 24,200
2021/08/25 1,558 1,571 1,506 1,506 62,600
2021/08/24 1,515 1,585 1,515 1,556 92,000
2021/08/23 1,431 1,524 1,430 1,485 59,100
2021/08/20 1,460 1,508 1,427 1,439 57,600
2021/08/19 1,499 1,572 1,458 1,458 94,100
2021/08/18 1,436 1,508 1,430 1,499 64,000
2021/08/17 1,449 1,504 1,430 1,450 65,400
2021/08/16 1,482 1,485 1,424 1,442 90,300
2021/08/13 1,500 1,525 1,452 1,503 75,900
2021/08/12 1,540 1,549 1,492 1,507 68,900
2021/08/11 1,557 1,585 1,540 1,561 32,500
2021/08/10 1,496 1,568 1,493 1,556 62,800
2021/08/06 1,543 1,560 1,506 1,536 66,300
2021/08/05 1,527 1,587 1,515 1,519 95,600
2021/08/04 1,599 1,600 1,512 1,527 174,100
2021/08/03 1,649 1,673 1,595 1,608 58,200
2021/08/02 1,655 1,655 1,547 1,632 149,500
2021/07/30 1,714 1,715 1,624 1,683 119,000
2021/07/29 1,694 1,746 1,678 1,714 90,800
2021/07/28 1,744 1,757 1,662 1,688 175,100
2021/07/27 1,847 1,859 1,781 1,783 118,300
2021/07/26 1,921 1,928 1,842 1,864 104,000
2021/07/21 1,821 1,911 1,789 1,886 170,300
2021/07/20 1,811 1,885 1,795 1,807 142,300
2021/07/19 1,790 1,903 1,774 1,829 175,100
2021/07/16 1,719 1,789 1,691 1,762 125,100
2021/07/15 1,735 1,736 1,690 1,717 78,200
2021/07/14 1,717 1,749 1,705 1,732 59,200
2021/07/13 1,695 1,739 1,680 1,697 79,500
2021/07/12 1,698 1,725 1,655 1,695 113,300
2021/07/09 1,570 1,682 1,564 1,677 172,700
2021/07/08 1,605 1,631 1,550 1,579 210,700
2021/07/07 1,578 1,659 1,575 1,625 159,400
2021/07/06 1,620 1,644 1,558 1,610 327,500
2021/07/05 1,747 1,750 1,593 1,605 497,400
2021/07/02 1,946 1,977 1,677 1,715 605,600
2021/07/01 2,027 2,085 1,955 1,986 179,000
2021/06/30 2,025 2,075 1,965 2,029 155,900
2021/06/29 1,977 2,035 1,933 2,027 125,900
2021/06/28 1,946 2,013 1,923 1,977 129,100
2021/06/25 1,850 1,963 1,848 1,949 144,600
2021/06/24 1,867 1,980 1,848 1,862 235,000
2021/06/23 1,893 1,910 1,820 1,867 122,800
2021/06/22 1,793 1,857 1,769 1,855 129,400
2021/06/21 1,670 1,769 1,650 1,734 150,200
2021/06/18 1,818 1,818 1,720 1,736 210,600
2021/06/17 1,815 1,911 1,790 1,804 286,100
2021/06/16 1,749 1,869 1,720 1,854 264,200
2021/06/15 1,770 1,775 1,732 1,741 89,600
2021/06/14 1,724 1,796 1,678 1,774 177,900
2021/06/11 1,731 1,741 1,671 1,725 98,500
2021/06/10 1,656 1,716 1,638 1,700 118,900
2021/06/09 1,672 1,766 1,672 1,694 184,000
2021/06/08 1,689 1,762 1,664 1,689 357,000
2021/06/07 1,575 1,607 1,552 1,591 135,800
2021/06/04 1,478 1,523 1,462 1,521 54,200
2021/06/03 1,521 1,537 1,496 1,501 57,700
2021/06/02 1,551 1,611 1,511 1,519 130,800
2021/06/01 1,538 1,575 1,491 1,550 105,000
2021/05/31 1,555 1,592 1,541 1,549 81,200
2021/05/28 1,575 1,638 1,521 1,559 267,600
2021/05/27 1,518 1,574 1,489 1,550 190,400
2021/05/26 1,483 1,507 1,460 1,500 98,500
2021/05/25 1,417 1,492 1,400 1,482 182,200
2021/05/24 1,445 1,445 1,370 1,387 140,500
2021/05/21 1,420 1,480 1,409 1,462 105,200
2021/05/20 1,410 1,437 1,377 1,407 122,900
2021/05/19 1,344 1,447 1,343 1,433 229,100
2021/05/18 1,277 1,353 1,271 1,344 174,000
2021/05/17 1,271 1,311 1,208 1,250 170,900
2021/05/14 1,192 1,261 1,188 1,248 109,500
2021/05/13 1,211 1,245 1,156 1,192 224,200
2021/05/12 1,290 1,313 1,195 1,241 273,200
2021/05/11 1,346 1,359 1,288 1,299 183,300
2021/05/10 1,343 1,382 1,336 1,372 56,400
2021/05/07 1,336 1,365 1,315 1,356 43,000
2021/05/06 1,410 1,410 1,325 1,335 114,300
2021/04/30 1,370 1,392 1,347 1,384 77,900
2021/04/28 1,412 1,420 1,345 1,361 163,800
2021/04/27 1,443 1,509 1,410 1,424 197,100
2021/04/26 1,390 1,460 1,370 1,443 150,300
2021/04/23 1,377 1,479 1,345 1,390 279,300
2021/04/22 1,317 1,378 1,299 1,374 168,500
2021/04/21 1,320 1,340 1,264 1,290 159,500
2021/04/20 1,275 1,355 1,256 1,305 149,100
2021/04/19 1,311 1,330 1,291 1,295 153,700
2021/04/16 1,247 1,269 1,224 1,267 63,200
2021/04/15 1,242 1,254 1,210 1,247 88,800
2021/04/14 1,242 1,259 1,227 1,249 88,000
2021/04/13 1,265 1,292 1,248 1,255 89,900
2021/04/12 1,297 1,307 1,263 1,264 61,800
2021/04/09 1,279 1,312 1,257 1,302 97,900
2021/04/08 1,273 1,273 1,205 1,263 196,800
2021/04/07 1,292 1,330 1,271 1,272 148,700
2021/04/06 1,298 1,314 1,273 1,313 136,100
2021/04/05 1,331 1,346 1,294 1,320 118,000
2021/04/02 1,405 1,405 1,302 1,319 338,500
2021/04/01 1,382 1,409 1,364 1,407 193,200
2021/03/31 1,330 1,431 1,302 1,385 321,800
2021/03/30 1,294 1,343 1,272 1,322 219,100
2021/03/29 1,368 1,370 1,256 1,278 384,100
2021/03/26 1,264 1,358 1,263 1,350 261,400
2021/03/25 1,380 1,380 1,260 1,264 434,100
2021/03/24 1,327 1,407 1,288 1,386 407,300
2021/03/23 1,410 1,430 1,345 1,357 287,300
2021/03/22 1,385 1,448 1,360 1,396 398,900
2021/03/19 1,251 1,385 1,242 1,371 333,900
2021/03/18 1,310 1,335 1,236 1,260 257,400
2021/03/17 1,235 1,312 1,210 1,273 331,900
2021/03/16 1,146 1,254 1,135 1,249 165,900
2021/03/15 1,130 1,149 1,120 1,145 53,300
2021/03/12 1,116 1,125 1,096 1,124 52,800
2021/03/11 1,100 1,111 1,073 1,106 40,700
2021/03/10 1,070 1,100 1,070 1,090 65,300
2021/03/09 1,054 1,078 1,026 1,070 69,500
2021/03/08 1,082 1,102 1,040 1,048 86,300
2021/03/05 1,090 1,099 1,012 1,067 186,800
2021/03/04 1,138 1,151 1,087 1,103 112,400
2021/03/03 1,151 1,157 1,132 1,138 44,300
2021/03/02 1,179 1,195 1,126 1,141 92,300
2021/03/01 1,169 1,183 1,137 1,165 99,400
2021/02/26 1,132 1,175 1,105 1,153 108,100
2021/02/25 1,143 1,154 1,117 1,140 47,900
2021/02/24 1,155 1,175 1,113 1,113 75,700
2021/02/22 1,110 1,172 1,103 1,165 71,200
2021/02/19 1,126 1,134 1,081 1,114 66,200
2021/02/18 1,158 1,166 1,123 1,126 56,900
2021/02/17 1,110 1,157 1,110 1,153 60,500
2021/02/16 1,100 1,134 1,090 1,120 77,800
2021/02/15 1,110 1,116 1,060 1,104 117,500
2021/02/12 1,120 1,123 1,090 1,104 97,900
2021/02/10 1,127 1,138 1,115 1,129 95,400
2021/02/09 1,180 1,209 1,135 1,147 273,000
2021/02/08 1,181 1,181 1,130 1,150 108,500
2021/02/05 1,165 1,184 1,141 1,182 93,500
2021/02/04 1,150 1,168 1,126 1,166 78,300
2021/02/03 1,140 1,160 1,112 1,144 87,700
2021/02/02 1,108 1,134 1,076 1,128 88,800
2021/02/01 1,103 1,108 1,057 1,098 108,600
2021/01/29 1,163 1,177 1,104 1,119 169,700
2021/01/28 1,162 1,185 1,149 1,160 90,000
2021/01/27 1,211 1,254 1,180 1,192 110,500
2021/01/26 1,242 1,253 1,206 1,211 67,500
2021/01/25 1,240 1,249 1,214 1,241 72,100
2021/01/22 1,236 1,260 1,207 1,240 86,000
2021/01/21 1,245 1,250 1,202 1,247 113,800
2021/01/20 1,222 1,260 1,220 1,253 89,200
2021/01/19 1,218 1,228 1,199 1,222 90,900
2021/01/18 1,202 1,282 1,200 1,220 178,800
2021/01/15 1,178 1,241 1,160 1,223 164,600
2021/01/14 1,169 1,201 1,165 1,178 88,300
2021/01/13 1,202 1,227 1,165 1,178 113,900
2021/01/12 1,231 1,252 1,201 1,202 140,500
2021/01/08 1,229 1,272 1,199 1,258 265,000
2021/01/07 1,220 1,291 1,166 1,173 126,400
2021/01/06 1,163 1,221 1,162 1,213 85,000
2021/01/05 1,174 1,186 1,148 1,168 62,600
2021/01/04 1,194 1,208 1,132 1,180 94,300

このページの先頭へ