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
2022/12/30 1,218 1,281 1,185 1,272 876,800
2022/12/29 1,185 1,203 1,142 1,188 335,400
2022/12/28 1,147 1,220 1,118 1,185 653,000
2022/12/27 1,049 1,177 1,042 1,162 528,500
2022/12/26 998 1,030 930 1,025 249,400
2022/12/23 990 996 962 985 79,600
2022/12/22 976 1,020 965 1,000 143,800
2022/12/21 977 1,009 960 983 153,600
2022/12/20 983 1,007 945 976 168,400
2022/12/19 1,025 1,052 989 1,000 190,300
2022/12/16 1,028 1,087 1,014 1,035 357,200
2022/12/15 984 1,040 984 1,028 163,800
2022/12/14 988 1,015 980 984 201,000
2022/12/13 934 999 931 989 195,400
2022/12/12 941 980 927 936 202,900
2022/12/09 841 940 836 940 359,300
2022/12/08 845 855 811 850 230,800
2022/12/07 966 972 840 840 967,900
2022/12/06 853 876 843 876 49,300
2022/12/05 865 865 841 865 38,300
2022/12/02 847 878 841 868 42,700
2022/12/01 870 870 849 852 37,900
2022/11/30 890 890 859 866 51,100
2022/11/29 820 897 805 892 122,700
2022/11/28 864 867 835 835 54,000
2022/11/25 830 868 820 864 215,400
2022/11/24 794 810 794 800 63,300
2022/11/22 811 820 791 793 96,300
2022/11/21 834 834 795 811 220,300
2022/11/18 898 898 838 838 380,800
2022/11/17 1,002 1,012 980 988 33,200
2022/11/16 973 1,011 973 1,009 30,200
2022/11/15 952 985 934 979 52,600
2022/11/14 971 981 955 975 28,900
2022/11/11 986 990 970 980 31,400
2022/11/10 958 975 952 964 16,600
2022/11/09 973 974 963 964 4,600
2022/11/08 968 1,024 964 970 47,500
2022/11/07 948 967 932 967 11,400
2022/11/04 960 960 935 952 14,000
2022/11/02 969 975 961 964 9,800
2022/11/01 970 971 959 971 7,200
2022/10/31 997 997 963 972 22,400
2022/10/28 985 999 982 982 12,300
2022/10/27 1,006 1,015 991 1,004 12,000
2022/10/26 986 1,030 986 1,006 46,200
2022/10/25 959 983 954 981 11,800
2022/10/24 967 967 949 959 15,700
2022/10/21 970 975 952 953 29,400
2022/10/20 1,000 1,000 977 983 21,800
2022/10/19 1,020 1,020 994 1,000 22,300
2022/10/18 985 1,026 983 1,024 25,100
2022/10/17 952 988 950 982 21,300
2022/10/14 971 984 962 966 35,500
2022/10/13 982 987 945 966 47,100
2022/10/12 1,001 1,012 980 981 34,600
2022/10/11 1,000 1,007 965 1,000 89,700
2022/10/07 1,030 1,045 1,017 1,017 44,200
2022/10/06 1,041 1,059 1,036 1,049 13,000
2022/10/05 1,067 1,084 1,037 1,039 23,500
2022/10/04 1,056 1,065 1,041 1,061 18,900
2022/10/03 1,067 1,067 1,015 1,045 42,000
2022/09/30 1,049 1,094 1,036 1,072 41,900
2022/09/29 1,037 1,110 1,033 1,073 87,600
2022/09/28 1,013 1,028 998 1,014 37,200
2022/09/27 996 1,039 956 1,014 38,400
2022/09/26 1,000 1,009 973 1,000 17,100
2022/09/22 948 1,007 941 1,000 40,500
2022/09/21 972 980 942 963 52,600
2022/09/20 996 1,008 980 980 32,700
2022/09/16 1,020 1,021 994 1,000 62,100
2022/09/15 1,023 1,037 1,012 1,030 22,800
2022/09/14 1,015 1,033 1,006 1,024 23,000
2022/09/13 1,031 1,063 1,031 1,040 16,400
2022/09/12 1,063 1,068 1,033 1,036 28,100
2022/09/09 1,038 1,064 1,035 1,054 40,200
2022/09/08 1,037 1,043 1,015 1,029 21,000
2022/09/07 1,041 1,041 1,012 1,028 38,300
2022/09/06 1,015 1,070 1,010 1,060 82,200
2022/09/05 989 1,030 979 1,010 60,200
2022/09/02 989 1,005 976 1,000 24,800
2022/09/01 996 996 970 992 35,800
2022/08/31 968 1,006 962 988 51,600
2022/08/30 973 981 952 979 26,800
2022/08/29 932 959 932 949 29,400
2022/08/26 966 970 952 962 25,200
2022/08/25 935 971 930 962 27,000
2022/08/24 936 942 924 935 20,600
2022/08/23 934 946 926 934 21,400
2022/08/22 943 948 928 935 23,600
2022/08/19 955 961 944 953 35,000
2022/08/18 952 965 929 955 65,800
2022/08/17 945 990 931 960 77,600
2022/08/16 932 965 932 960 70,200
2022/08/15 891 954 879 932 120,300
2022/08/12 866 906 866 891 79,700
2022/08/10 907 907 857 870 103,500
2022/08/09 891 921 887 911 34,900
2022/08/08 903 907 885 901 32,500
2022/08/05 901 919 897 910 76,400
2022/08/04 892 901 876 891 52,200
2022/08/03 890 904 862 882 137,800
2022/08/02 925 925 885 890 158,700
2022/08/01 961 969 913 925 123,500
2022/07/29 952 968 942 968 64,700
2022/07/28 969 983 948 951 53,000
2022/07/27 951 960 941 956 32,500
2022/07/26 946 970 935 949 72,300
2022/07/25 995 1,012 942 946 262,100
2022/07/22 1,102 1,102 1,023 1,025 175,700
2022/07/21 1,116 1,126 1,097 1,102 81,400
2022/07/20 1,140 1,145 1,097 1,099 64,700
2022/07/19 1,118 1,139 1,083 1,125 43,900
2022/07/15 1,121 1,128 1,095 1,113 47,500
2022/07/14 1,063 1,121 1,059 1,121 52,700
2022/07/13 1,103 1,103 1,067 1,077 75,200
2022/07/12 1,112 1,121 1,088 1,110 50,600
2022/07/11 1,126 1,131 1,101 1,126 34,900
2022/07/08 1,118 1,132 1,081 1,108 105,900
2022/07/07 1,134 1,134 1,090 1,119 64,400
2022/07/06 1,102 1,150 1,084 1,126 124,300
2022/07/05 1,142 1,142 1,075 1,093 80,300
2022/07/04 1,060 1,118 1,059 1,115 109,500
2022/07/01 1,049 1,053 1,018 1,048 82,200
2022/06/30 1,079 1,091 1,033 1,048 75,100
2022/06/29 1,074 1,090 1,055 1,074 67,400
2022/06/28 1,076 1,128 1,066 1,104 95,600
2022/06/27 1,149 1,160 1,083 1,085 161,300
2022/06/24 1,121 1,160 1,104 1,153 185,100
2022/06/23 1,045 1,104 1,040 1,097 162,800
2022/06/22 1,045 1,053 995 1,043 113,600
2022/06/21 984 1,039 983 1,030 131,300
2022/06/20 934 980 931 972 116,200
2022/06/17 902 960 898 922 135,600
2022/06/16 927 953 917 936 101,300
2022/06/15 916 947 899 919 91,300
2022/06/14 882 916 874 916 101,500
2022/06/13 924 924 894 912 140,400
2022/06/10 942 960 918 954 160,600
2022/06/09 992 999 950 957 300,300
2022/06/08 1,038 1,069 948 990 1,645,000
2022/06/07 900 938 893 919 106,300
2022/06/06 906 951 901 924 117,600
2022/06/03 877 921 868 911 153,600
2022/06/02 873 888 839 875 118,800
2022/06/01 903 920 869 873 134,200
2022/05/31 883 924 871 918 213,900
2022/05/30 823 897 810 894 235,000
2022/05/27 845 874 801 815 669,700
2022/05/26 767 864 760 831 914,900
2022/05/25 795 795 749 758 165,500
2022/05/24 830 832 792 799 113,600
2022/05/23 803 848 798 841 144,300
2022/05/20 820 820 768 789 197,100
2022/05/19 798 828 790 805 155,100
2022/05/18 814 844 780 828 401,600
2022/05/17 831 839 820 820 355,300
2022/05/16 1,037 1,050 961 970 400,800
2022/05/13 936 958 923 932 172,100
2022/05/12 961 966 917 929 179,500
2022/05/11 965 1,016 952 983 143,300
2022/05/10 975 985 938 965 294,300
2022/05/09 1,030 1,044 985 1,005 220,900
2022/05/06 1,092 1,102 1,040 1,049 157,500
2022/05/02 1,112 1,137 1,095 1,109 60,400
2022/04/28 1,110 1,134 1,081 1,126 69,600
2022/04/27 1,112 1,120 1,060 1,084 240,400
2022/04/26 1,160 1,167 1,120 1,142 108,400
2022/04/25 1,175 1,204 1,150 1,152 84,200
2022/04/22 1,181 1,207 1,161 1,207 54,200
2022/04/21 1,215 1,215 1,182 1,199 38,000
2022/04/20 1,230 1,248 1,207 1,224 36,600
2022/04/19 1,217 1,241 1,203 1,222 28,300
2022/04/18 1,200 1,221 1,183 1,209 30,800
2022/04/15 1,189 1,219 1,177 1,217 44,800
2022/04/14 1,213 1,235 1,185 1,209 79,100
2022/04/13 1,161 1,209 1,160 1,207 67,200
2022/04/12 1,158 1,187 1,146 1,157 86,900
2022/04/11 1,197 1,205 1,153 1,186 86,200
2022/04/08 1,180 1,211 1,180 1,207 61,100
2022/04/07 1,186 1,192 1,152 1,166 95,400
2022/04/06 1,235 1,235 1,183 1,210 154,800
2022/04/05 1,249 1,271 1,232 1,250 99,700
2022/04/04 1,241 1,244 1,207 1,232 123,200
2022/04/01 1,275 1,277 1,236 1,250 51,400
2022/03/31 1,293 1,300 1,251 1,280 77,300
2022/03/30 1,288 1,295 1,253 1,295 74,700
2022/03/29 1,233 1,273 1,233 1,247 57,800
2022/03/28 1,266 1,266 1,220 1,225 88,400
2022/03/25 1,355 1,360 1,288 1,295 69,100
2022/03/24 1,300 1,350 1,277 1,344 80,900
2022/03/23 1,320 1,355 1,308 1,308 120,400
2022/03/22 1,324 1,324 1,274 1,303 116,100
2022/03/18 1,254 1,302 1,247 1,297 145,500
2022/03/17 1,249 1,276 1,233 1,264 169,300
2022/03/16 1,195 1,235 1,179 1,221 185,700
2022/03/15 1,168 1,192 1,131 1,180 130,900
2022/03/14 1,174 1,207 1,144 1,189 181,800
2022/03/11 1,230 1,260 1,150 1,183 562,000
2022/03/10 1,202 1,230 1,104 1,200 703,100
2022/03/09 1,388 1,404 1,172 1,172 1,261,200
2022/03/08 1,568 1,636 1,547 1,572 193,200
2022/03/07 1,605 1,615 1,550 1,576 206,800
2022/03/04 1,730 1,730 1,622 1,661 299,500
2022/03/03 1,830 1,862 1,735 1,759 331,700
2022/03/02 1,759 1,827 1,729 1,801 217,800
2022/03/01 1,755 1,844 1,751 1,799 196,800
2022/02/28 1,622 1,755 1,619 1,739 242,200
2022/02/25 1,552 1,705 1,551 1,687 342,000
2022/02/24 1,572 1,623 1,449 1,482 440,900
2022/02/22 1,570 1,625 1,520 1,597 204,700
2022/02/21 1,560 1,642 1,560 1,610 181,800
2022/02/18 1,541 1,639 1,501 1,630 196,200
2022/02/17 1,734 1,734 1,496 1,597 538,700
2022/02/16 1,668 1,873 1,660 1,765 543,800
2022/02/15 1,551 1,629 1,503 1,611 244,100
2022/02/14 1,757 1,757 1,535 1,542 542,000
2022/02/10 1,847 1,923 1,798 1,830 268,700
2022/02/09 1,760 1,818 1,680 1,787 246,300
2022/02/08 1,746 1,785 1,691 1,724 322,700
2022/02/07 1,912 2,033 1,766 1,785 999,100
2022/02/04 1,940 1,968 1,812 1,872 1,053,500
2022/02/03 1,688 1,995 1,656 1,980 1,936,000
2022/02/02 1,467 1,790 1,425 1,740 2,629,100
2022/02/01 1,422 1,490 1,352 1,490 734,800
2022/01/31 1,161 1,214 1,161 1,190 90,400
2022/01/28 1,185 1,228 1,142 1,161 151,200
2022/01/27 1,247 1,264 1,167 1,185 138,700
2022/01/26 1,209 1,264 1,189 1,247 81,500
2022/01/25 1,291 1,351 1,183 1,203 270,700
2022/01/24 1,310 1,329 1,236 1,321 198,800
2022/01/21 1,353 1,360 1,319 1,330 100,300
2022/01/20 1,442 1,501 1,350 1,380 165,000
2022/01/19 1,427 1,479 1,414 1,442 116,900
2022/01/18 1,486 1,509 1,430 1,443 91,600
2022/01/17 1,547 1,554 1,474 1,485 76,800
2022/01/14 1,535 1,535 1,475 1,520 125,200
2022/01/13 1,543 1,575 1,490 1,575 66,500
2022/01/12 1,560 1,600 1,528 1,564 67,400
2022/01/11 1,453 1,569 1,429 1,555 138,800
2022/01/07 1,497 1,540 1,382 1,436 132,900
2022/01/06 1,471 1,496 1,438 1,450 98,400
2022/01/05 1,576 1,594 1,471 1,496 142,200
2022/01/04 1,515 1,589 1,515 1,578 124,700

このページの先頭へ