4598 Delta-Fly Pharma(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 729 | 745 | 723 | 739 | 143,700 | 739 |
| 2024-05-01 | 735 | 747 | 717 | 730 | 202,400 | 730 |
| 2024-04-30 | 776 | 776 | 737 | 746 | 414,900 | 746 |
| 2024-04-26 | 798 | 804 | 772 | 778 | 292,300 | 778 |
| 2024-04-25 | 803 | 808 | 800 | 801 | 61,800 | 801 |
| 2024-04-24 | 813 | 819 | 808 | 809 | 56,000 | 809 |
| 2024-04-23 | 808 | 817 | 799 | 812 | 67,900 | 812 |
| 2024-04-22 | 805 | 810 | 796 | 805 | 50,300 | 805 |
| 2024-04-19 | 812 | 817 | 792 | 794 | 226,500 | 794 |
| 2024-04-18 | 807 | 826 | 807 | 818 | 61,200 | 818 |
| 2024-04-17 | 816 | 820 | 805 | 805 | 71,900 | 805 |
| 2024-04-16 | 820 | 823 | 805 | 820 | 106,000 | 820 |
| 2024-04-15 | 813 | 830 | 810 | 825 | 135,900 | 825 |
| 2024-04-12 | 822 | 831 | 816 | 825 | 53,100 | 825 |
| 2024-04-11 | 815 | 827 | 815 | 821 | 54,000 | 821 |
| 2024-04-10 | 840 | 855 | 816 | 816 | 119,100 | 816 |
| 2024-04-09 | 833 | 856 | 827 | 847 | 228,600 | 847 |
| 2024-04-08 | 819 | 819 | 802 | 808 | 118,400 | 808 |
| 2024-04-05 | 805 | 825 | 803 | 825 | 106,300 | 825 |
| 2024-04-04 | 815 | 820 | 807 | 814 | 102,500 | 814 |
| 2024-04-03 | 798 | 821 | 794 | 808 | 124,800 | 808 |
| 2024-04-02 | 830 | 833 | 807 | 810 | 177,100 | 810 |
| 2024-04-01 | 850 | 850 | 829 | 830 | 79,200 | 830 |
| 2024-03-29 | 835 | 848 | 826 | 842 | 106,900 | 842 |
| 2024-03-28 | 831 | 843 | 826 | 830 | 80,800 | 830 |
| 2024-03-27 | 837 | 850 | 828 | 830 | 108,500 | 830 |
| 2024-03-26 | 854 | 854 | 830 | 830 | 146,700 | 830 |
| 2024-03-25 | 868 | 875 | 854 | 858 | 122,300 | 858 |
| 2024-03-22 | 900 | 900 | 870 | 880 | 165,200 | 880 |
| 2024-03-21 | 871 | 903 | 865 | 895 | 155,100 | 895 |
| 2024-03-19 | 861 | 876 | 847 | 870 | 145,400 | 870 |
| 2024-03-18 | 844 | 875 | 842 | 870 | 112,200 | 870 |
| 2024-03-15 | 823 | 848 | 815 | 844 | 96,300 | 844 |
| 2024-03-14 | 830 | 836 | 821 | 828 | 48,300 | 828 |
| 2024-03-13 | 840 | 845 | 819 | 821 | 70,000 | 821 |
| 2024-03-12 | 852 | 862 | 818 | 833 | 136,900 | 833 |
| 2024-03-11 | 825 | 839 | 815 | 824 | 95,600 | 824 |
| 2024-03-08 | 823 | 853 | 823 | 840 | 113,500 | 840 |
| 2024-03-07 | 830 | 839 | 817 | 826 | 128,800 | 826 |
| 2024-03-06 | 815 | 839 | 815 | 839 | 111,000 | 839 |
| 2024-03-05 | 830 | 830 | 807 | 815 | 221,100 | 815 |
| 2024-03-04 | 836 | 873 | 836 | 844 | 135,800 | 844 |
| 2024-03-01 | 847 | 853 | 829 | 831 | 138,800 | 831 |
| 2024-02-29 | 848 | 855 | 835 | 855 | 109,400 | 855 |
| 2024-02-28 | 885 | 889 | 851 | 851 | 139,700 | 851 |
| 2024-02-27 | 850 | 880 | 838 | 875 | 201,400 | 875 |
| 2024-02-26 | 830 | 847 | 823 | 837 | 150,400 | 837 |
| 2024-02-22 | 834 | 841 | 820 | 836 | 116,900 | 836 |
| 2024-02-21 | 843 | 847 | 828 | 833 | 167,100 | 833 |
| 2024-02-20 | 860 | 875 | 847 | 858 | 143,200 | 858 |
| 2024-02-19 | 860 | 899 | 849 | 863 | 306,100 | 863 |
| 2024-02-16 | 799 | 828 | 799 | 825 | 194,400 | 825 |
| 2024-02-15 | 816 | 831 | 796 | 801 | 280,300 | 801 |
| 2024-02-14 | 821 | 842 | 812 | 818 | 262,500 | 818 |
| 2024-02-13 | 820 | 849 | 803 | 836 | 215,800 | 836 |
| 2024-02-09 | 840 | 847 | 825 | 832 | 128,400 | 832 |
| 2024-02-08 | 854 | 860 | 831 | 831 | 176,100 | 831 |
| 2024-02-07 | 847 | 864 | 835 | 845 | 226,800 | 845 |
| 2024-02-06 | 855 | 868 | 843 | 852 | 299,100 | 852 |
| 2024-02-05 | 909 | 919 | 852 | 863 | 1,267,400 | 863 |
| 2024-02-02 | 819 | 832 | 807 | 807 | 193,000 | 807 |
| 2024-02-01 | 821 | 830 | 800 | 816 | 253,000 | 816 |
| 2024-01-31 | 822 | 837 | 762 | 836 | 914,700 | 836 |
| 2024-01-30 | 884 | 893 | 875 | 884 | 113,900 | 884 |
| 2024-01-29 | 898 | 906 | 881 | 892 | 121,100 | 892 |
| 2024-01-26 | 892 | 909 | 883 | 898 | 133,000 | 898 |
| 2024-01-25 | 890 | 893 | 861 | 887 | 201,600 | 887 |
| 2024-01-24 | 889 | 912 | 887 | 892 | 155,600 | 892 |
| 2024-01-23 | 924 | 929 | 893 | 899 | 171,300 | 899 |
| 2024-01-22 | 895 | 928 | 893 | 919 | 175,300 | 919 |
| 2024-01-19 | 896 | 915 | 890 | 894 | 131,600 | 894 |
| 2024-01-18 | 906 | 914 | 875 | 888 | 327,200 | 888 |
| 2024-01-17 | 974 | 975 | 905 | 913 | 563,400 | 913 |
| 2024-01-16 | 960 | 1,021 | 954 | 972 | 561,300 | 972 |
| 2024-01-15 | 974 | 994 | 954 | 964 | 252,000 | 964 |
| 2024-01-12 | 969 | 985 | 933 | 984 | 354,500 | 984 |
| 2024-01-11 | 969 | 984 | 951 | 976 | 348,000 | 976 |
| 2024-01-10 | 940 | 966 | 924 | 947 | 497,400 | 947 |
| 2024-01-09 | 1,021 | 1,031 | 934 | 940 | 892,400 | 940 |
| 2024-01-05 | 1,031 | 1,078 | 1,007 | 1,010 | 664,300 | 1,010 |
| 2024-01-04 | 992 | 1,035 | 951 | 1,028 | 857,200 | 1,028 |
分割・併合履歴 ： なし
