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
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
2023/10/02 900 908 860 868 144,300
2023/09/29 907 932 897 909 156,600
2023/09/28 879 937 871 902 265,100
2023/09/27 839 891 837 887 304,200
2023/09/26 888 890 853 853 245,500
2023/09/25 899 914 884 889 138,200
2023/09/22 883 915 876 906 153,600
2023/09/21 938 953 897 898 217,800
2023/09/20 918 941 918 928 87,600
2023/09/19 926 926 907 918 84,500
2023/09/15 947 954 912 926 188,700
2023/09/14 925 945 914 936 62,100
2023/09/13 910 933 909 930 43,800
2023/09/12 917 937 914 922 89,900
2023/09/11 930 931 906 912 104,400
2023/09/08 922 941 920 924 116,000
2023/09/07 948 948 920 929 186,700
2023/09/06 957 967 946 951 77,300
2023/09/05 965 986 953 957 113,000
2023/09/04 965 972 948 958 142,600
2023/09/01 973 985 960 971 90,700
2023/08/31 1,008 1,015 971 978 144,600
2023/08/30 995 1,019 988 1,017 132,700
2023/08/29 966 1,014 965 1,001 215,800
2023/08/28 994 996 965 971 94,200
2023/08/25 944 992 941 981 161,600
2023/08/24 957 962 942 956 51,800
2023/08/23 939 957 927 951 163,100
2023/08/22 946 957 933 938 116,000
2023/08/21 960 970 933 946 180,100
2023/08/18 918 999 914 989 392,100
2023/08/17 966 984 921 933 404,800
2023/08/16 965 1,022 950 969 542,900
2023/08/15 913 977 909 968 316,000
2023/08/14 918 921 895 898 223,600
2023/08/10 926 948 922 926 133,100
2023/08/09 925 939 922 929 115,800
2023/08/08 962 962 931 934 154,300
2023/08/07 926 965 926 958 155,100
2023/08/04 920 940 901 932 222,000
2023/08/03 930 958 922 932 173,600
2023/08/02 949 952 935 936 60,000
2023/08/01 972 972 945 955 92,100
2023/07/31 944 974 937 971 156,700
2023/07/28 914 929 899 921 214,900
2023/07/27 948 958 913 922 177,600
2023/07/26 935 957 932 952 96,900
2023/07/25 955 955 932 942 169,500
2023/07/24 956 961 938 961 143,200
2023/07/21 968 982 959 961 131,700
2023/07/20 966 969 946 969 184,500
2023/07/19 982 1,013 956 971 356,600
2023/07/18 980 987 962 982 162,600
2023/07/14 1,015 1,022 968 968 304,100
2023/07/13 980 1,010 963 1,010 227,100
2023/07/12 977 1,024 966 982 472,700
2023/07/11 970 984 942 968 343,700
2023/07/10 948 957 922 943 270,200
2023/07/07 918 986 916 960 566,000
2023/07/06 998 1,004 930 933 829,800
2023/07/05 943 1,012 930 1,012 660,600
2023/07/04 900 966 895 947 899,000
2023/07/03 895 906 888 893 168,100
2023/06/30 873 888 857 887 183,600
2023/06/29 897 900 873 875 144,600
2023/06/28 888 908 878 902 147,400
2023/06/27 893 896 857 883 503,500
2023/06/26 899 912 891 906 176,400
2023/06/23 925 925 890 907 317,500
2023/06/22 911 927 900 927 261,700
2023/06/21 920 929 910 910 118,000
2023/06/20 924 933 909 918 160,300
2023/06/19 913 929 906 914 198,300
2023/06/16 940 951 915 918 324,300
2023/06/15 920 937 899 921 326,600
2023/06/14 931 937 916 922 153,000
2023/06/13 962 963 927 937 194,000
2023/06/12 948 958 933 957 189,900
2023/06/09 948 956 930 948 155,200
2023/06/08 941 950 913 937 309,500
2023/06/07 935 955 920 941 308,000
2023/06/06 974 981 938 944 623,600
2023/06/05 961 1,043 936 965 2,256,700
2023/06/02 909 916 890 905 193,300
2023/06/01 910 923 908 911 114,400
2023/05/31 913 936 903 918 203,100
2023/05/30 918 936 893 928 255,000
2023/05/29 924 936 904 909 275,000
2023/05/26 925 946 904 909 433,900
2023/05/25 1,020 1,023 917 936 948,400
2023/05/24 1,000 1,015 990 1,010 202,800
2023/05/23 1,010 1,029 990 997 315,000
2023/05/22 999 1,014 968 1,012 338,300
2023/05/19 976 1,003 966 984 403,100
2023/05/18 1,004 1,035 968 984 697,300
2023/05/17 1,040 1,064 993 1,004 957,000
2023/05/16 1,132 1,132 1,045 1,070 963,600
2023/05/15 1,125 1,138 1,100 1,137 269,600
2023/05/12 1,152 1,152 1,116 1,116 205,400
2023/05/11 1,171 1,180 1,137 1,148 200,000
2023/05/10 1,162 1,175 1,142 1,171 184,600
2023/05/09 1,177 1,192 1,150 1,159 272,900
2023/05/08 1,149 1,191 1,148 1,175 281,200
2023/05/02 1,150 1,158 1,132 1,141 208,900
2023/05/01 1,161 1,181 1,143 1,149 317,500
2023/04/28 1,183 1,206 1,157 1,188 269,200
2023/04/27 1,167 1,197 1,147 1,175 330,800
2023/04/26 1,206 1,212 1,153 1,173 466,900
2023/04/25 1,242 1,263 1,212 1,221 379,000
2023/04/24 1,287 1,322 1,238 1,255 580,700
2023/04/21 1,320 1,335 1,268 1,315 480,300
2023/04/20 1,368 1,384 1,314 1,317 336,900
2023/04/19 1,391 1,391 1,342 1,345 441,400
2023/04/18 1,398 1,458 1,392 1,411 434,400
2023/04/17 1,490 1,533 1,413 1,428 701,800
2023/04/14 1,510 1,545 1,457 1,475 683,800
2023/04/13 1,435 1,500 1,412 1,472 672,600
2023/04/12 1,369 1,443 1,359 1,436 565,600
2023/04/11 1,308 1,399 1,303 1,399 831,800
2023/04/10 1,320 1,398 1,297 1,305 1,143,100
2023/04/07 1,360 1,432 1,295 1,301 1,713,600
2023/04/06 1,441 1,461 1,322 1,350 2,112,700
2023/04/05 1,306 1,560 1,305 1,477 7,468,400
2023/04/04 1,500 1,538 1,259 1,321 4,986,200
2023/04/03 1,330 1,330 1,330 1,330 33,900
2023/03/31 1,041 1,058 1,026 1,030 256,900
2023/03/30 1,045 1,072 1,030 1,046 425,400
2023/03/29 1,063 1,076 1,024 1,035 592,700
2023/03/28 1,113 1,127 1,074 1,088 506,100
2023/03/27 1,204 1,220 1,094 1,100 1,225,400
2023/03/24 1,227 1,280 1,197 1,264 573,400
2023/03/23 1,211 1,240 1,181 1,222 466,200
2023/03/22 1,304 1,310 1,200 1,215 771,400
2023/03/20 1,339 1,345 1,275 1,287 536,600
2023/03/17 1,293 1,358 1,275 1,345 847,000
2023/03/16 1,212 1,282 1,190 1,272 805,900
2023/03/15 1,215 1,262 1,176 1,238 1,009,200
2023/03/14 1,278 1,324 1,165 1,175 1,294,800
2023/03/13 1,305 1,328 1,231 1,278 1,457,700
2023/03/10 1,271 1,400 1,256 1,376 2,239,100
2023/03/09 1,251 1,430 1,225 1,272 3,987,500
2023/03/08 1,324 1,360 1,230 1,263 1,742,800
2023/03/07 1,314 1,358 1,276 1,354 1,089,200
2023/03/06 1,373 1,378 1,257 1,287 2,047,100
2023/03/03 1,246 1,450 1,218 1,431 2,248,100
2023/03/02 1,328 1,369 1,170 1,237 2,827,700
2023/03/01 1,446 1,510 1,286 1,286 2,657,500
2023/02/28 1,391 1,504 1,375 1,465 4,041,700
2023/02/27 1,200 1,432 1,184 1,381 5,418,300
2023/02/24 1,107 1,152 1,096 1,152 264,700
2023/02/22 1,152 1,165 1,114 1,125 530,200
2023/02/21 1,192 1,244 1,155 1,174 746,000
2023/02/20 1,176 1,240 1,155 1,174 794,800
2023/02/17 1,241 1,277 1,182 1,203 1,687,500
2023/02/16 1,145 1,324 1,119 1,246 3,098,300
2023/02/15 1,043 1,148 1,038 1,139 1,396,300
2023/02/14 1,047 1,047 990 998 657,900
2023/02/13 1,022 1,082 1,010 1,077 618,200
2023/02/10 1,021 1,040 1,002 1,030 295,500
2023/02/09 1,038 1,060 1,031 1,034 252,400
2023/02/08 1,063 1,070 1,042 1,054 248,600
2023/02/07 1,069 1,090 1,052 1,072 283,200
2023/02/06 1,069 1,102 1,052 1,072 303,800
2023/02/03 1,148 1,162 1,074 1,079 721,900
2023/02/02 1,142 1,199 1,134 1,170 355,300
2023/02/01 1,134 1,165 1,106 1,134 227,000
2023/01/31 1,111 1,135 1,095 1,129 231,600
2023/01/30 1,106 1,153 1,086 1,132 613,700
2023/01/27 1,180 1,184 1,120 1,124 556,600
2023/01/26 1,258 1,267 1,130 1,194 1,168,300
2023/01/25 1,214 1,295 1,208 1,258 968,100
2023/01/24 1,242 1,265 1,197 1,220 899,800
2023/01/23 1,214 1,233 1,185 1,213 653,700
2023/01/20 1,130 1,228 1,130 1,214 537,600
2023/01/19 1,106 1,170 1,091 1,148 358,300
2023/01/18 1,089 1,131 1,068 1,120 499,800
2023/01/17 1,151 1,167 1,103 1,119 759,900
2023/01/16 1,206 1,224 1,138 1,172 823,700
2023/01/13 1,234 1,265 1,201 1,250 485,700
2023/01/12 1,317 1,322 1,212 1,219 724,400
2023/01/11 1,349 1,379 1,305 1,315 421,500
2023/01/10 1,325 1,350 1,216 1,349 962,100
2023/01/06 1,221 1,371 1,213 1,355 861,800
2023/01/05 1,210 1,240 1,175 1,229 341,900
2023/01/04 1,275 1,299 1,195 1,211 734,800

このページの先頭へ