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
2025-07-094124134114121,000412
2025-07-084114124114121,400412
2025-07-07407414407411800411
2025-07-044084184064092,200409
2025-07-034064114064071,000407
2025-07-024154194064067,500406
2025-07-014084184084163,700416
2025-06-304044064044062,300406
2025-06-274014133994023,400402
2025-06-264024023993992,600399
2025-06-254044053993992,300399
2025-06-244024043994041,200404
2025-06-23398402397401500401
2025-06-204024023983981,300398
2025-06-19405407405407600407
2025-06-183974053974041,000404
2025-06-174024023953981,500398
2025-06-163963973933974,700397
2025-06-133953973953965,100396
2025-06-12401405401402800402
2025-06-1140140440140410,700404
2025-06-104054053984021,900402
2025-06-093994033994032,600403
2025-06-063984043983991,500399
2025-06-054024023994011,100401
2025-06-044014033994025,100402
2025-06-03406406401403500403
2025-06-024044044004033,200403
2025-05-30403403401403400403
2025-05-294054054034031,200403
2025-05-284024054014051,300405
2025-05-274064064014022,300402
2025-05-264154154074083,500408
2025-05-233964053963995,600399
2025-05-224064063943966,100396
2025-05-214064124054083,000408
2025-05-2040041540040419,200404
2025-05-19389468389395212,800395
2025-05-1640541038839150,200391
2025-05-1543744240540610,400406
2025-05-144474474384383,500438
2025-05-134334494254492,600449
2025-05-12433433433433600433
2025-05-094334344334331,200433
2025-05-084374404344343,200434
2025-05-0743247443243863,700438
2025-05-0242544842343319,000433
2025-05-01432432430430200430
2025-04-304224274224273,200427
2025-04-284234284214282,500428
2025-04-254464464214213,900421
2025-04-244324324284302,700430
2025-04-234194334194322,400432
2025-04-224204204184201,400420
2025-04-214164214154201,600420
2025-04-18420420416419600419
2025-04-174224224174172,100417
2025-04-1642446942342462,800424
2025-04-15425425419419900419
2025-04-144274304134273,400427
2025-04-114064384004297,300429
2025-04-104114114074071,200407
2025-04-093923923763874,200387
2025-04-0840440738040023,100400
2025-04-074004033703809,900380
2025-04-0442643040240611,000406
2025-04-034374424334331,500433
2025-04-0244344544344511,500445
2025-04-01440443440443800443
2025-03-31440440438440900440
2025-03-284444454404401,700440
2025-03-27---455-455
2025-03-264594594514551,700455
2025-03-254554594454598,900459
2025-03-24456456455455400455
2025-03-214454584454582,900458
2025-03-194444454444454,800445
2025-03-184474474444443,600444
2025-03-174424444424421,500442
2025-03-14442442442442600442
2025-03-134504524424421,800442
2025-03-124454614454523,700452
2025-03-114434454434452,800445
2025-03-10445445443443500443
2025-03-07446448446448700448
2025-03-064444504444463,100446
2025-03-05446446442444600444
2025-03-044404494404462,200446
2025-03-034414444414412,200441
2025-02-2844945244244212,700442
2025-02-274484584474498,900449
2025-02-264374474374477,700447
2025-02-254364374364371,200437
2025-02-214274374274343,000434
2025-02-204264304254302,100430
2025-02-194334394264278,200427
2025-02-184324334314324,900432
2025-02-174464464294359,700435
2025-02-144464554464489,700448
2025-02-134484584484562,200456
2025-02-124504584474503,900450
2025-02-104464534454531,200453
2025-02-074464544444542,500454
2025-02-064514534494492,100449
2025-02-054434454434451,100445
2025-02-04442445442445500445
2025-02-03441441440440600440
2025-01-314464494464462,800446
2025-01-30449449449449400449
2025-01-294404474404471,400447
2025-01-284394454394441,700444
2025-01-27445445443443800443
2025-01-244424424414411,300441
2025-01-234344404334391,700439
2025-01-224384384304343,400434
2025-01-214374384354381,400438
2025-01-20438438438438200438
2025-01-17440448438438900438
2025-01-16445446440440500440
2025-01-15449449441447800447
2025-01-14441449440449500449
2025-01-104404434394401,400440
2025-01-094414414404411,200441
2025-01-084494494404402,300440
2025-01-07445449445449400449
2025-01-064474474404402,800440

分割・併合履歴 : [1993-03-26]1株→1.1株