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
2024-10-10444447444447500447
2024-10-094444454424421,100442
2024-10-08447447440441500441
2024-10-074394474394471,900447
2024-10-044394424374391,300439
2024-10-034404424394422,600442
2024-10-024394404354391,400439
2024-10-014404404364361,200436
2024-09-304444444364372,200437
2024-09-2743544443544417,800444
2024-09-264394404334334,600433
2024-09-254374374304373,100437
2024-09-2443843843343415,000434
2024-09-204374374334361,500436
2024-09-194314334244333,400433
2024-09-18429429428428600428
2024-09-174384384294296,500429
2024-09-13437438435438600438
2024-09-124334344314342,100434
2024-09-114404404314335,600433
2024-09-104404404324406,800440
2024-09-0943043642643610,700436
2024-09-0644044243543617,600436
2024-09-0543544343543812,200438
2024-09-0443944443243510,700435
2024-09-034444444424425,900442
2024-09-024434454424442,800444
2024-08-3043844343844111,700441
2024-08-294434434384386,900438
2024-08-284384444364397,800439
2024-08-274294354274348,900434
2024-08-2642143242142913,500429
2024-08-234234234164228,400422
2024-08-224214234194194,900419
2024-08-214204224174175,800417
2024-08-2042743041841921,800419
2024-08-194304354234238,700423
2024-08-1642942942342811,800428
2024-08-1543744142142489,400424
2024-08-144634854634855,600485
2024-08-134654684584633,100463
2024-08-094574614534583,700458
2024-08-084494574494521,100452
2024-08-074304514254494,800449
2024-08-064224554224439,100443
2024-08-0547247241241245,300412
2024-08-0249950049049213,900492
2024-08-015085095065062,400506
2024-07-31512512508508200508
2024-07-305145145085121,700512
2024-07-295185185125127,900512
2024-07-265095135035131,400513
2024-07-255205205045099,100509
2024-07-245115155105102,000510
2024-07-235105145105114,200511
2024-07-225175175095096,800509
2024-07-19518518518518200518
2024-07-185245245165182,300518
2024-07-17524525521525700525
2024-07-165255265225261,300526
2024-07-125115215115158,900515
2024-07-115185185135146,400514
2024-07-105145195125121,200512
2024-07-095155175145142,100514
2024-07-085165215155154,800515
2024-07-05516518514515900515
2024-07-045145255145163,100516
2024-07-035145145115143,400514
2024-07-025165175145141,000514
2024-07-015085185085133,600513
2024-06-285145145085081,200508
2024-06-27511514511514400514
2024-06-26516516512515500515
2024-06-255215215145157,500515
2024-06-245185195125164,500516
2024-06-215075115035112,100511
2024-06-205085085015041,300504
2024-06-195135135045052,400505
2024-06-18510512508512600512
2024-06-175075105055101,700510
2024-06-145025105015105,400510
2024-06-135135135005052,600505
2024-06-125245245025097,600509
2024-06-11511519511519500519
2024-06-105195215085081,600508
2024-06-075135135085112,000511
2024-06-065135195135191,000519
2024-06-05518518515516800516
2024-06-045085215085213,200521
2024-06-035075135055051,400505
2024-05-315005085005031,200503
2024-05-304995024995003,300500
2024-05-295095125065074,100507
2024-05-285205205155152,500515
2024-05-275215285145229,800522
2024-05-245335335195203,700520
2024-05-235405405335331,400533
2024-05-225315415255403,100540
2024-05-2153554852953517,500535
2024-05-205295335245294,100529
2024-05-175285285235283,500528
2024-05-1653153751852822,700528
2024-05-1557159457059010,100590
2024-05-145785815725764,000576
2024-05-135835895805805,200580
2024-05-105855865835831,000583
2024-05-095955955865861,300586
2024-05-085875955875952,100595
2024-05-07583590583586700586
2024-05-02578580578580500580
2024-05-015805805785782,100578
2024-04-30584585577582600582
2024-04-265925935785831,800583
2024-04-255776005775925,700592
2024-04-245675775615754,300575
2024-04-235575655555651,800565
2024-04-225545635545564,600556
2024-04-195645645505507,300550
2024-04-185575655575655,600565
2024-04-175705705605617,700561
2024-04-1657757856457115,100571
2024-04-155845865805834,100583
2024-04-125825905815848,700584
2024-04-11594594591591600591
2024-04-105926005925993,400599
2024-04-095935985935931,700593
2024-04-085925945905921,800592
2024-04-055935945875914,100591
2024-04-045985985925937,600593
2024-04-035905995905981,300598
2024-04-025936005905924,200592
2024-04-016106115905998,700599
2024-03-296076156016114,100611
2024-03-286006105986066,300606
2024-03-276186186026076,400607
2024-03-266096206026137,000613
2024-03-256086086036053,500605
2024-03-225996025946023,900602
2024-03-216056085975994,400599
2024-03-195996005945961,900596
2024-03-186056055935986,700598
2024-03-155996005945982,900598
2024-03-145935995925991,600599
2024-03-135965965905927,300592
2024-03-125955995935972,400597
2024-03-115925975925953,500595
2024-03-085916105916018,400601
2024-03-0760861058559123,100591
2024-03-066066146046044,100604
2024-03-056076086036054,300605
2024-03-046196196056126,000612
2024-03-016146166096155,900615
2024-02-296206206016087,700608
2024-02-2859661859661519,800615
2024-02-2760461559359336,700593
2024-02-2661962761061018,200610
2024-02-2263463761961917,100619
2024-02-2164764763063217,100632
2024-02-2064365364164611,800646
2024-02-1963066162565026,400650
2024-02-1663263761562429,800624
2024-02-15616634602618141,700618
2024-02-1471376370571164,700711
2024-02-1371872870371541,200715
2024-02-097397397267326,800732
2024-02-087437437177403,400740
2024-02-077167637167438,200743
2024-02-0674374471371621,800716
2024-02-0578878874075224,900752
2024-02-0274577674577625,800776
2024-02-0173574973274913,700749
2024-01-3171574770174119,500741
2024-01-3072872870371415,400714
2024-01-2968371967771119,000711
2024-01-2666468366168317,800683
2024-01-256576626526584,800658
2024-01-246506526486503,600650
2024-01-236546586506506,200650
2024-01-226516596506543,400654
2024-01-196516616496524,600652
2024-01-186596646566582,800658
2024-01-1766066664666311,700663
2024-01-166556666536598,800659
2024-01-1565166964765412,100654
2024-01-1267567564164617,500646
2024-01-1167367966767012,400670
2024-01-106786786726737,300673
2024-01-0968068367467510,200675
2024-01-056756846726744,800674
2024-01-0467867866567821,500678

分割・併合履歴 : [1993-03-26]1株→1.1株