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
2024-04-175705705605617,700561
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