2876 (株)デルソーレ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 412 | 413 | 411 | 412 | 1,000 | 412 |
| 2025-07-08 | 411 | 412 | 411 | 412 | 1,400 | 412 |
| 2025-07-07 | 407 | 414 | 407 | 411 | 800 | 411 |
| 2025-07-04 | 408 | 418 | 406 | 409 | 2,200 | 409 |
| 2025-07-03 | 406 | 411 | 406 | 407 | 1,000 | 407 |
| 2025-07-02 | 415 | 419 | 406 | 406 | 7,500 | 406 |
| 2025-07-01 | 408 | 418 | 408 | 416 | 3,700 | 416 |
| 2025-06-30 | 404 | 406 | 404 | 406 | 2,300 | 406 |
| 2025-06-27 | 401 | 413 | 399 | 402 | 3,400 | 402 |
| 2025-06-26 | 402 | 402 | 399 | 399 | 2,600 | 399 |
| 2025-06-25 | 404 | 405 | 399 | 399 | 2,300 | 399 |
| 2025-06-24 | 402 | 404 | 399 | 404 | 1,200 | 404 |
| 2025-06-23 | 398 | 402 | 397 | 401 | 500 | 401 |
| 2025-06-20 | 402 | 402 | 398 | 398 | 1,300 | 398 |
| 2025-06-19 | 405 | 407 | 405 | 407 | 600 | 407 |
| 2025-06-18 | 397 | 405 | 397 | 404 | 1,000 | 404 |
| 2025-06-17 | 402 | 402 | 395 | 398 | 1,500 | 398 |
| 2025-06-16 | 396 | 397 | 393 | 397 | 4,700 | 397 |
| 2025-06-13 | 395 | 397 | 395 | 396 | 5,100 | 396 |
| 2025-06-12 | 401 | 405 | 401 | 402 | 800 | 402 |
| 2025-06-11 | 401 | 404 | 401 | 404 | 10,700 | 404 |
| 2025-06-10 | 405 | 405 | 398 | 402 | 1,900 | 402 |
| 2025-06-09 | 399 | 403 | 399 | 403 | 2,600 | 403 |
| 2025-06-06 | 398 | 404 | 398 | 399 | 1,500 | 399 |
| 2025-06-05 | 402 | 402 | 399 | 401 | 1,100 | 401 |
| 2025-06-04 | 401 | 403 | 399 | 402 | 5,100 | 402 |
| 2025-06-03 | 406 | 406 | 401 | 403 | 500 | 403 |
| 2025-06-02 | 404 | 404 | 400 | 403 | 3,200 | 403 |
| 2025-05-30 | 403 | 403 | 401 | 403 | 400 | 403 |
| 2025-05-29 | 405 | 405 | 403 | 403 | 1,200 | 403 |
| 2025-05-28 | 402 | 405 | 401 | 405 | 1,300 | 405 |
| 2025-05-27 | 406 | 406 | 401 | 402 | 2,300 | 402 |
| 2025-05-26 | 415 | 415 | 407 | 408 | 3,500 | 408 |
| 2025-05-23 | 396 | 405 | 396 | 399 | 5,600 | 399 |
| 2025-05-22 | 406 | 406 | 394 | 396 | 6,100 | 396 |
| 2025-05-21 | 406 | 412 | 405 | 408 | 3,000 | 408 |
| 2025-05-20 | 400 | 415 | 400 | 404 | 19,200 | 404 |
| 2025-05-19 | 389 | 468 | 389 | 395 | 212,800 | 395 |
| 2025-05-16 | 405 | 410 | 388 | 391 | 50,200 | 391 |
| 2025-05-15 | 437 | 442 | 405 | 406 | 10,400 | 406 |
| 2025-05-14 | 447 | 447 | 438 | 438 | 3,500 | 438 |
| 2025-05-13 | 433 | 449 | 425 | 449 | 2,600 | 449 |
| 2025-05-12 | 433 | 433 | 433 | 433 | 600 | 433 |
| 2025-05-09 | 433 | 434 | 433 | 433 | 1,200 | 433 |
| 2025-05-08 | 437 | 440 | 434 | 434 | 3,200 | 434 |
| 2025-05-07 | 432 | 474 | 432 | 438 | 63,700 | 438 |
| 2025-05-02 | 425 | 448 | 423 | 433 | 19,000 | 433 |
| 2025-05-01 | 432 | 432 | 430 | 430 | 200 | 430 |
| 2025-04-30 | 422 | 427 | 422 | 427 | 3,200 | 427 |
| 2025-04-28 | 423 | 428 | 421 | 428 | 2,500 | 428 |
| 2025-04-25 | 446 | 446 | 421 | 421 | 3,900 | 421 |
| 2025-04-24 | 432 | 432 | 428 | 430 | 2,700 | 430 |
| 2025-04-23 | 419 | 433 | 419 | 432 | 2,400 | 432 |
| 2025-04-22 | 420 | 420 | 418 | 420 | 1,400 | 420 |
| 2025-04-21 | 416 | 421 | 415 | 420 | 1,600 | 420 |
| 2025-04-18 | 420 | 420 | 416 | 419 | 600 | 419 |
| 2025-04-17 | 422 | 422 | 417 | 417 | 2,100 | 417 |
| 2025-04-16 | 424 | 469 | 423 | 424 | 62,800 | 424 |
| 2025-04-15 | 425 | 425 | 419 | 419 | 900 | 419 |
| 2025-04-14 | 427 | 430 | 413 | 427 | 3,400 | 427 |
| 2025-04-11 | 406 | 438 | 400 | 429 | 7,300 | 429 |
| 2025-04-10 | 411 | 411 | 407 | 407 | 1,200 | 407 |
| 2025-04-09 | 392 | 392 | 376 | 387 | 4,200 | 387 |
| 2025-04-08 | 404 | 407 | 380 | 400 | 23,100 | 400 |
| 2025-04-07 | 400 | 403 | 370 | 380 | 9,900 | 380 |
| 2025-04-04 | 426 | 430 | 402 | 406 | 11,000 | 406 |
| 2025-04-03 | 437 | 442 | 433 | 433 | 1,500 | 433 |
| 2025-04-02 | 443 | 445 | 443 | 445 | 11,500 | 445 |
| 2025-04-01 | 440 | 443 | 440 | 443 | 800 | 443 |
| 2025-03-31 | 440 | 440 | 438 | 440 | 900 | 440 |
| 2025-03-28 | 444 | 445 | 440 | 440 | 1,700 | 440 |
| 2025-03-27 | - | - | - | 455 | - | 455 |
| 2025-03-26 | 459 | 459 | 451 | 455 | 1,700 | 455 |
| 2025-03-25 | 455 | 459 | 445 | 459 | 8,900 | 459 |
| 2025-03-24 | 456 | 456 | 455 | 455 | 400 | 455 |
| 2025-03-21 | 445 | 458 | 445 | 458 | 2,900 | 458 |
| 2025-03-19 | 444 | 445 | 444 | 445 | 4,800 | 445 |
| 2025-03-18 | 447 | 447 | 444 | 444 | 3,600 | 444 |
| 2025-03-17 | 442 | 444 | 442 | 442 | 1,500 | 442 |
| 2025-03-14 | 442 | 442 | 442 | 442 | 600 | 442 |
| 2025-03-13 | 450 | 452 | 442 | 442 | 1,800 | 442 |
| 2025-03-12 | 445 | 461 | 445 | 452 | 3,700 | 452 |
| 2025-03-11 | 443 | 445 | 443 | 445 | 2,800 | 445 |
| 2025-03-10 | 445 | 445 | 443 | 443 | 500 | 443 |
| 2025-03-07 | 446 | 448 | 446 | 448 | 700 | 448 |
| 2025-03-06 | 444 | 450 | 444 | 446 | 3,100 | 446 |
| 2025-03-05 | 446 | 446 | 442 | 444 | 600 | 444 |
| 2025-03-04 | 440 | 449 | 440 | 446 | 2,200 | 446 |
| 2025-03-03 | 441 | 444 | 441 | 441 | 2,200 | 441 |
| 2025-02-28 | 449 | 452 | 442 | 442 | 12,700 | 442 |
| 2025-02-27 | 448 | 458 | 447 | 449 | 8,900 | 449 |
| 2025-02-26 | 437 | 447 | 437 | 447 | 7,700 | 447 |
| 2025-02-25 | 436 | 437 | 436 | 437 | 1,200 | 437 |
| 2025-02-21 | 427 | 437 | 427 | 434 | 3,000 | 434 |
| 2025-02-20 | 426 | 430 | 425 | 430 | 2,100 | 430 |
| 2025-02-19 | 433 | 439 | 426 | 427 | 8,200 | 427 |
| 2025-02-18 | 432 | 433 | 431 | 432 | 4,900 | 432 |
| 2025-02-17 | 446 | 446 | 429 | 435 | 9,700 | 435 |
| 2025-02-14 | 446 | 455 | 446 | 448 | 9,700 | 448 |
| 2025-02-13 | 448 | 458 | 448 | 456 | 2,200 | 456 |
| 2025-02-12 | 450 | 458 | 447 | 450 | 3,900 | 450 |
| 2025-02-10 | 446 | 453 | 445 | 453 | 1,200 | 453 |
| 2025-02-07 | 446 | 454 | 444 | 454 | 2,500 | 454 |
| 2025-02-06 | 451 | 453 | 449 | 449 | 2,100 | 449 |
| 2025-02-05 | 443 | 445 | 443 | 445 | 1,100 | 445 |
| 2025-02-04 | 442 | 445 | 442 | 445 | 500 | 445 |
| 2025-02-03 | 441 | 441 | 440 | 440 | 600 | 440 |
| 2025-01-31 | 446 | 449 | 446 | 446 | 2,800 | 446 |
| 2025-01-30 | 449 | 449 | 449 | 449 | 400 | 449 |
| 2025-01-29 | 440 | 447 | 440 | 447 | 1,400 | 447 |
| 2025-01-28 | 439 | 445 | 439 | 444 | 1,700 | 444 |
| 2025-01-27 | 445 | 445 | 443 | 443 | 800 | 443 |
| 2025-01-24 | 442 | 442 | 441 | 441 | 1,300 | 441 |
| 2025-01-23 | 434 | 440 | 433 | 439 | 1,700 | 439 |
| 2025-01-22 | 438 | 438 | 430 | 434 | 3,400 | 434 |
| 2025-01-21 | 437 | 438 | 435 | 438 | 1,400 | 438 |
| 2025-01-20 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2025-01-17 | 440 | 448 | 438 | 438 | 900 | 438 |
| 2025-01-16 | 445 | 446 | 440 | 440 | 500 | 440 |
| 2025-01-15 | 449 | 449 | 441 | 447 | 800 | 447 |
| 2025-01-14 | 441 | 449 | 440 | 449 | 500 | 449 |
| 2025-01-10 | 440 | 443 | 439 | 440 | 1,400 | 440 |
| 2025-01-09 | 441 | 441 | 440 | 441 | 1,200 | 441 |
| 2025-01-08 | 449 | 449 | 440 | 440 | 2,300 | 440 |
| 2025-01-07 | 445 | 449 | 445 | 449 | 400 | 449 |
| 2025-01-06 | 447 | 447 | 440 | 440 | 2,800 | 440 |
分割・併合履歴 ： [1993-03-26]1株→1.1株