2876 (株)デルソーレ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 448 | 448 | 440 | 440 | 1,000 | 440 |
| 2024-11-20 | 445 | 445 | 440 | 441 | 2,300 | 441 |
| 2024-11-19 | 449 | 451 | 449 | 450 | 4,600 | 450 |
| 2024-11-18 | 453 | 453 | 445 | 449 | 8,500 | 449 |
| 2024-11-15 | 418 | 445 | 418 | 444 | 16,600 | 444 |
| 2024-11-14 | 431 | 436 | 431 | 433 | 2,000 | 433 |
| 2024-11-13 | - | - | - | 443 | - | 443 |
| 2024-11-12 | 436 | 443 | 434 | 443 | 2,000 | 443 |
| 2024-11-11 | 450 | 450 | 441 | 441 | 2,300 | 441 |
| 2024-11-08 | 440 | 455 | 438 | 438 | 11,100 | 438 |
| 2024-11-07 | 434 | 443 | 432 | 439 | 7,800 | 439 |
| 2024-11-06 | 430 | 433 | 430 | 433 | 500 | 433 |
| 2024-11-05 | 429 | 429 | 427 | 427 | 700 | 427 |
| 2024-11-01 | 430 | 430 | 427 | 428 | 2,400 | 428 |
| 2024-10-31 | 427 | 431 | 427 | 430 | 900 | 430 |
| 2024-10-30 | 429 | 430 | 425 | 426 | 3,600 | 426 |
| 2024-10-29 | 427 | 429 | 425 | 427 | 1,400 | 427 |
| 2024-10-28 | 426 | 428 | 425 | 426 | 3,400 | 426 |
| 2024-10-25 | 434 | 434 | 427 | 428 | 1,900 | 428 |
| 2024-10-24 | 432 | 432 | 430 | 431 | 1,000 | 431 |
| 2024-10-23 | 433 | 435 | 432 | 432 | 1,000 | 432 |
| 2024-10-22 | 437 | 437 | 432 | 433 | 1,000 | 433 |
| 2024-10-21 | 441 | 441 | 435 | 435 | 500 | 435 |
| 2024-10-18 | - | - | - | 437 | - | 437 |
| 2024-10-17 | 440 | 440 | 437 | 437 | 300 | 437 |
| 2024-10-16 | 440 | 443 | 440 | 443 | 400 | 443 |
| 2024-10-15 | 441 | 441 | 441 | 441 | 600 | 441 |
| 2024-10-11 | 448 | 448 | 439 | 440 | 1,000 | 440 |
| 2024-10-10 | 444 | 447 | 444 | 447 | 500 | 447 |
| 2024-10-09 | 444 | 445 | 442 | 442 | 1,100 | 442 |
| 2024-10-08 | 447 | 447 | 440 | 441 | 500 | 441 |
| 2024-10-07 | 439 | 447 | 439 | 447 | 1,900 | 447 |
| 2024-10-04 | 439 | 442 | 437 | 439 | 1,300 | 439 |
| 2024-10-03 | 440 | 442 | 439 | 442 | 2,600 | 442 |
| 2024-10-02 | 439 | 440 | 435 | 439 | 1,400 | 439 |
| 2024-10-01 | 440 | 440 | 436 | 436 | 1,200 | 436 |
| 2024-09-30 | 444 | 444 | 436 | 437 | 2,200 | 437 |
| 2024-09-27 | 435 | 444 | 435 | 444 | 17,800 | 444 |
| 2024-09-26 | 439 | 440 | 433 | 433 | 4,600 | 433 |
| 2024-09-25 | 437 | 437 | 430 | 437 | 3,100 | 437 |
| 2024-09-24 | 438 | 438 | 433 | 434 | 15,000 | 434 |
| 2024-09-20 | 437 | 437 | 433 | 436 | 1,500 | 436 |
| 2024-09-19 | 431 | 433 | 424 | 433 | 3,400 | 433 |
| 2024-09-18 | 429 | 429 | 428 | 428 | 600 | 428 |
| 2024-09-17 | 438 | 438 | 429 | 429 | 6,500 | 429 |
| 2024-09-13 | 437 | 438 | 435 | 438 | 600 | 438 |
| 2024-09-12 | 433 | 434 | 431 | 434 | 2,100 | 434 |
| 2024-09-11 | 440 | 440 | 431 | 433 | 5,600 | 433 |
| 2024-09-10 | 440 | 440 | 432 | 440 | 6,800 | 440 |
| 2024-09-09 | 430 | 436 | 426 | 436 | 10,700 | 436 |
| 2024-09-06 | 440 | 442 | 435 | 436 | 17,600 | 436 |
| 2024-09-05 | 435 | 443 | 435 | 438 | 12,200 | 438 |
| 2024-09-04 | 439 | 444 | 432 | 435 | 10,700 | 435 |
| 2024-09-03 | 444 | 444 | 442 | 442 | 5,900 | 442 |
| 2024-09-02 | 443 | 445 | 442 | 444 | 2,800 | 444 |
| 2024-08-30 | 438 | 443 | 438 | 441 | 11,700 | 441 |
| 2024-08-29 | 443 | 443 | 438 | 438 | 6,900 | 438 |
| 2024-08-28 | 438 | 444 | 436 | 439 | 7,800 | 439 |
| 2024-08-27 | 429 | 435 | 427 | 434 | 8,900 | 434 |
| 2024-08-26 | 421 | 432 | 421 | 429 | 13,500 | 429 |
| 2024-08-23 | 423 | 423 | 416 | 422 | 8,400 | 422 |
| 2024-08-22 | 421 | 423 | 419 | 419 | 4,900 | 419 |
| 2024-08-21 | 420 | 422 | 417 | 417 | 5,800 | 417 |
| 2024-08-20 | 427 | 430 | 418 | 419 | 21,800 | 419 |
| 2024-08-19 | 430 | 435 | 423 | 423 | 8,700 | 423 |
| 2024-08-16 | 429 | 429 | 423 | 428 | 11,800 | 428 |
| 2024-08-15 | 437 | 441 | 421 | 424 | 89,400 | 424 |
| 2024-08-14 | 463 | 485 | 463 | 485 | 5,600 | 485 |
| 2024-08-13 | 465 | 468 | 458 | 463 | 3,100 | 463 |
| 2024-08-09 | 457 | 461 | 453 | 458 | 3,700 | 458 |
| 2024-08-08 | 449 | 457 | 449 | 452 | 1,100 | 452 |
| 2024-08-07 | 430 | 451 | 425 | 449 | 4,800 | 449 |
| 2024-08-06 | 422 | 455 | 422 | 443 | 9,100 | 443 |
| 2024-08-05 | 472 | 472 | 412 | 412 | 45,300 | 412 |
| 2024-08-02 | 499 | 500 | 490 | 492 | 13,900 | 492 |
| 2024-08-01 | 508 | 509 | 506 | 506 | 2,400 | 506 |
| 2024-07-31 | 512 | 512 | 508 | 508 | 200 | 508 |
| 2024-07-30 | 514 | 514 | 508 | 512 | 1,700 | 512 |
| 2024-07-29 | 518 | 518 | 512 | 512 | 7,900 | 512 |
| 2024-07-26 | 509 | 513 | 503 | 513 | 1,400 | 513 |
| 2024-07-25 | 520 | 520 | 504 | 509 | 9,100 | 509 |
| 2024-07-24 | 511 | 515 | 510 | 510 | 2,000 | 510 |
| 2024-07-23 | 510 | 514 | 510 | 511 | 4,200 | 511 |
| 2024-07-22 | 517 | 517 | 509 | 509 | 6,800 | 509 |
| 2024-07-19 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2024-07-18 | 524 | 524 | 516 | 518 | 2,300 | 518 |
| 2024-07-17 | 524 | 525 | 521 | 525 | 700 | 525 |
| 2024-07-16 | 525 | 526 | 522 | 526 | 1,300 | 526 |
| 2024-07-12 | 511 | 521 | 511 | 515 | 8,900 | 515 |
| 2024-07-11 | 518 | 518 | 513 | 514 | 6,400 | 514 |
| 2024-07-10 | 514 | 519 | 512 | 512 | 1,200 | 512 |
| 2024-07-09 | 515 | 517 | 514 | 514 | 2,100 | 514 |
| 2024-07-08 | 516 | 521 | 515 | 515 | 4,800 | 515 |
| 2024-07-05 | 516 | 518 | 514 | 515 | 900 | 515 |
| 2024-07-04 | 514 | 525 | 514 | 516 | 3,100 | 516 |
| 2024-07-03 | 514 | 514 | 511 | 514 | 3,400 | 514 |
| 2024-07-02 | 516 | 517 | 514 | 514 | 1,000 | 514 |
| 2024-07-01 | 508 | 518 | 508 | 513 | 3,600 | 513 |
| 2024-06-28 | 514 | 514 | 508 | 508 | 1,200 | 508 |
| 2024-06-27 | 511 | 514 | 511 | 514 | 400 | 514 |
| 2024-06-26 | 516 | 516 | 512 | 515 | 500 | 515 |
| 2024-06-25 | 521 | 521 | 514 | 515 | 7,500 | 515 |
| 2024-06-24 | 518 | 519 | 512 | 516 | 4,500 | 516 |
| 2024-06-21 | 507 | 511 | 503 | 511 | 2,100 | 511 |
| 2024-06-20 | 508 | 508 | 501 | 504 | 1,300 | 504 |
| 2024-06-19 | 513 | 513 | 504 | 505 | 2,400 | 505 |
| 2024-06-18 | 510 | 512 | 508 | 512 | 600 | 512 |
| 2024-06-17 | 507 | 510 | 505 | 510 | 1,700 | 510 |
| 2024-06-14 | 502 | 510 | 501 | 510 | 5,400 | 510 |
| 2024-06-13 | 513 | 513 | 500 | 505 | 2,600 | 505 |
| 2024-06-12 | 524 | 524 | 502 | 509 | 7,600 | 509 |
| 2024-06-11 | 511 | 519 | 511 | 519 | 500 | 519 |
| 2024-06-10 | 519 | 521 | 508 | 508 | 1,600 | 508 |
| 2024-06-07 | 513 | 513 | 508 | 511 | 2,000 | 511 |
| 2024-06-06 | 513 | 519 | 513 | 519 | 1,000 | 519 |
| 2024-06-05 | 518 | 518 | 515 | 516 | 800 | 516 |
| 2024-06-04 | 508 | 521 | 508 | 521 | 3,200 | 521 |
| 2024-06-03 | 507 | 513 | 505 | 505 | 1,400 | 505 |
| 2024-05-31 | 500 | 508 | 500 | 503 | 1,200 | 503 |
| 2024-05-30 | 499 | 502 | 499 | 500 | 3,300 | 500 |
| 2024-05-29 | 509 | 512 | 506 | 507 | 4,100 | 507 |
| 2024-05-28 | 520 | 520 | 515 | 515 | 2,500 | 515 |
| 2024-05-27 | 521 | 528 | 514 | 522 | 9,800 | 522 |
| 2024-05-24 | 533 | 533 | 519 | 520 | 3,700 | 520 |
| 2024-05-23 | 540 | 540 | 533 | 533 | 1,400 | 533 |
| 2024-05-22 | 531 | 541 | 525 | 540 | 3,100 | 540 |
| 2024-05-21 | 535 | 548 | 529 | 535 | 17,500 | 535 |
| 2024-05-20 | 529 | 533 | 524 | 529 | 4,100 | 529 |
| 2024-05-17 | 528 | 528 | 523 | 528 | 3,500 | 528 |
| 2024-05-16 | 531 | 537 | 518 | 528 | 22,700 | 528 |
| 2024-05-15 | 571 | 594 | 570 | 590 | 10,100 | 590 |
| 2024-05-14 | 578 | 581 | 572 | 576 | 4,000 | 576 |
| 2024-05-13 | 583 | 589 | 580 | 580 | 5,200 | 580 |
| 2024-05-10 | 585 | 586 | 583 | 583 | 1,000 | 583 |
| 2024-05-09 | 595 | 595 | 586 | 586 | 1,300 | 586 |
| 2024-05-08 | 587 | 595 | 587 | 595 | 2,100 | 595 |
| 2024-05-07 | 583 | 590 | 583 | 586 | 700 | 586 |
| 2024-05-02 | 578 | 580 | 578 | 580 | 500 | 580 |
| 2024-05-01 | 580 | 580 | 578 | 578 | 2,100 | 578 |
| 2024-04-30 | 584 | 585 | 577 | 582 | 600 | 582 |
| 2024-04-26 | 592 | 593 | 578 | 583 | 1,800 | 583 |
| 2024-04-25 | 577 | 600 | 577 | 592 | 5,700 | 592 |
| 2024-04-24 | 567 | 577 | 561 | 575 | 4,300 | 575 |
| 2024-04-23 | 557 | 565 | 555 | 565 | 1,800 | 565 |
| 2024-04-22 | 554 | 563 | 554 | 556 | 4,600 | 556 |
| 2024-04-19 | 564 | 564 | 550 | 550 | 7,300 | 550 |
| 2024-04-18 | 557 | 565 | 557 | 565 | 5,600 | 565 |
| 2024-04-17 | 570 | 570 | 560 | 561 | 7,700 | 561 |
| 2024-04-16 | 577 | 578 | 564 | 571 | 15,100 | 571 |
| 2024-04-15 | 584 | 586 | 580 | 583 | 4,100 | 583 |
| 2024-04-12 | 582 | 590 | 581 | 584 | 8,700 | 584 |
| 2024-04-11 | 594 | 594 | 591 | 591 | 600 | 591 |
| 2024-04-10 | 592 | 600 | 592 | 599 | 3,400 | 599 |
| 2024-04-09 | 593 | 598 | 593 | 593 | 1,700 | 593 |
| 2024-04-08 | 592 | 594 | 590 | 592 | 1,800 | 592 |
| 2024-04-05 | 593 | 594 | 587 | 591 | 4,100 | 591 |
| 2024-04-04 | 598 | 598 | 592 | 593 | 7,600 | 593 |
| 2024-04-03 | 590 | 599 | 590 | 598 | 1,300 | 598 |
| 2024-04-02 | 593 | 600 | 590 | 592 | 4,200 | 592 |
| 2024-04-01 | 610 | 611 | 590 | 599 | 8,700 | 599 |
| 2024-03-29 | 607 | 615 | 601 | 611 | 4,100 | 611 |
| 2024-03-28 | 600 | 610 | 598 | 606 | 6,300 | 606 |
| 2024-03-27 | 618 | 618 | 602 | 607 | 6,400 | 607 |
| 2024-03-26 | 609 | 620 | 602 | 613 | 7,000 | 613 |
| 2024-03-25 | 608 | 608 | 603 | 605 | 3,500 | 605 |
| 2024-03-22 | 599 | 602 | 594 | 602 | 3,900 | 602 |
| 2024-03-21 | 605 | 608 | 597 | 599 | 4,400 | 599 |
| 2024-03-19 | 599 | 600 | 594 | 596 | 1,900 | 596 |
| 2024-03-18 | 605 | 605 | 593 | 598 | 6,700 | 598 |
| 2024-03-15 | 599 | 600 | 594 | 598 | 2,900 | 598 |
| 2024-03-14 | 593 | 599 | 592 | 599 | 1,600 | 599 |
| 2024-03-13 | 596 | 596 | 590 | 592 | 7,300 | 592 |
| 2024-03-12 | 595 | 599 | 593 | 597 | 2,400 | 597 |
| 2024-03-11 | 592 | 597 | 592 | 595 | 3,500 | 595 |
| 2024-03-08 | 591 | 610 | 591 | 601 | 8,400 | 601 |
| 2024-03-07 | 608 | 610 | 585 | 591 | 23,100 | 591 |
| 2024-03-06 | 606 | 614 | 604 | 604 | 4,100 | 604 |
| 2024-03-05 | 607 | 608 | 603 | 605 | 4,300 | 605 |
| 2024-03-04 | 619 | 619 | 605 | 612 | 6,000 | 612 |
| 2024-03-01 | 614 | 616 | 609 | 615 | 5,900 | 615 |
| 2024-02-29 | 620 | 620 | 601 | 608 | 7,700 | 608 |
| 2024-02-28 | 596 | 618 | 596 | 615 | 19,800 | 615 |
| 2024-02-27 | 604 | 615 | 593 | 593 | 36,700 | 593 |
| 2024-02-26 | 619 | 627 | 610 | 610 | 18,200 | 610 |
| 2024-02-22 | 634 | 637 | 619 | 619 | 17,100 | 619 |
| 2024-02-21 | 647 | 647 | 630 | 632 | 17,100 | 632 |
| 2024-02-20 | 643 | 653 | 641 | 646 | 11,800 | 646 |
| 2024-02-19 | 630 | 661 | 625 | 650 | 26,400 | 650 |
| 2024-02-16 | 632 | 637 | 615 | 624 | 29,800 | 624 |
| 2024-02-15 | 616 | 634 | 602 | 618 | 141,700 | 618 |
| 2024-02-14 | 713 | 763 | 705 | 711 | 64,700 | 711 |
| 2024-02-13 | 718 | 728 | 703 | 715 | 41,200 | 715 |
| 2024-02-09 | 739 | 739 | 726 | 732 | 6,800 | 732 |
| 2024-02-08 | 743 | 743 | 717 | 740 | 3,400 | 740 |
| 2024-02-07 | 716 | 763 | 716 | 743 | 8,200 | 743 |
| 2024-02-06 | 743 | 744 | 713 | 716 | 21,800 | 716 |
| 2024-02-05 | 788 | 788 | 740 | 752 | 24,900 | 752 |
| 2024-02-02 | 745 | 776 | 745 | 776 | 25,800 | 776 |
| 2024-02-01 | 735 | 749 | 732 | 749 | 13,700 | 749 |
| 2024-01-31 | 715 | 747 | 701 | 741 | 19,500 | 741 |
| 2024-01-30 | 728 | 728 | 703 | 714 | 15,400 | 714 |
| 2024-01-29 | 683 | 719 | 677 | 711 | 19,000 | 711 |
| 2024-01-26 | 664 | 683 | 661 | 683 | 17,800 | 683 |
| 2024-01-25 | 657 | 662 | 652 | 658 | 4,800 | 658 |
| 2024-01-24 | 650 | 652 | 648 | 650 | 3,600 | 650 |
| 2024-01-23 | 654 | 658 | 650 | 650 | 6,200 | 650 |
| 2024-01-22 | 651 | 659 | 650 | 654 | 3,400 | 654 |
| 2024-01-19 | 651 | 661 | 649 | 652 | 4,600 | 652 |
| 2024-01-18 | 659 | 664 | 656 | 658 | 2,800 | 658 |
| 2024-01-17 | 660 | 666 | 646 | 663 | 11,700 | 663 |
| 2024-01-16 | 655 | 666 | 653 | 659 | 8,800 | 659 |
| 2024-01-15 | 651 | 669 | 647 | 654 | 12,100 | 654 |
| 2024-01-12 | 675 | 675 | 641 | 646 | 17,500 | 646 |
| 2024-01-11 | 673 | 679 | 667 | 670 | 12,400 | 670 |
| 2024-01-10 | 678 | 678 | 672 | 673 | 7,300 | 673 |
| 2024-01-09 | 680 | 683 | 674 | 675 | 10,200 | 675 |
| 2024-01-05 | 675 | 684 | 672 | 674 | 4,800 | 674 |
| 2024-01-04 | 678 | 678 | 665 | 678 | 21,500 | 678 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
