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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
