2876 (株)デルソーレ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-244404404304336,100433
2022-06-2345145143544010,400440
2022-06-224494544494542,700454
2022-06-21449449449449400449
2022-06-204454464444441,500444
2022-06-174494514484482,700448
2022-06-16459459454454200454
2022-06-15452460452459400459
2022-06-144554574534531,400453
2022-06-134564574564571,000457
2022-06-10470470461461800461
2022-06-0946347245646414,800464
2022-06-084584634584635,000463
2022-06-07463463457457800457
2022-06-064644644584581,400458
2022-06-034644654504625,900462
2022-06-02464467464466800466
2022-06-014644664644642,000464
2022-05-31465468465468500468
2022-05-304684694654651,700465
2022-05-27---474-474
2022-05-26474474474474500474
2022-05-254704724674671,300467
2022-05-24467470467470800470
2022-05-234694714684714,600471
2022-05-204734734704705,900470
2022-05-194764784734731,100473
2022-05-18475479475477400477
2022-05-174724774724751,300475
2022-05-164804804764797,200479
2022-05-134984984894897,300489
2022-05-12500500498498400498
2022-05-114985004984991,000499
2022-05-105005014994992,600499
2022-05-095075075015012,000501
2022-05-065105125075071,400507
2022-05-025015065015068,000506
2022-04-28518521518521700521
2022-04-275225245225241,000524
2022-04-26533533528532600532
2022-04-25526533526533600533
2022-04-22528534526534800534
2022-04-215305345285341,400534
2022-04-205305355305333,500533
2022-04-19530530530530100530
2022-04-18---533-533
2022-04-155345345335331,100533
2022-04-14530530530530100530
2022-04-13---534-534
2022-04-125265355245341,400534
2022-04-115365365285301,300530
2022-04-085305325285323,800532
2022-04-075475475325331,900533
2022-04-06548548548548500548
2022-04-055355435315414,900541
2022-04-045345355305351,800535
2022-04-01531534530534800534
2022-03-315445455335332,600533
2022-03-30543550542550800550
2022-03-295705705405643,400564
2022-03-285685705685701,000570
2022-03-25560560552552800552
2022-03-24559559559559200559
2022-03-23---559-559
2022-03-225415595415591,700559
2022-03-18543543543543200543
2022-03-175355505355432,700543
2022-03-16533533531533600533
2022-03-15536536531533900533
2022-03-14539539537537600537
2022-03-11544544544544100544
2022-03-10546546546546100546
2022-03-09542542540540400540
2022-03-08---541-541
2022-03-07545545541541500541
2022-03-045495495455451,300545
2022-03-03547552547552500552
2022-03-025535535485481,600548
2022-03-01556569556569300569
2022-02-28551556551556700556
2022-02-2555555555155110,600551
2022-02-24551551550550500550
2022-02-22543546543546500546
2022-02-2154654654654610,400546
2022-02-18547547546546300546
2022-02-175485565485492,400549
2022-02-165465485465482,800548
2022-02-15551559551556500556
2022-02-145525865465486,600548
2022-02-10---560-560
2022-02-095655705505601,300560
2022-02-08569571569571600571
2022-02-07570570567567200567
2022-02-04566566561565700565
2022-02-03552569552569400569
2022-02-02559559557557300557
2022-02-01559559559559300559
2022-01-31547569547559500559
2022-01-285705705475471,600547
2022-01-275485705465701,400570
2022-01-265515525485481,500548
2022-01-255745745475471,900547
2022-01-245565725535712,000571
2022-01-21546547546547300547
2022-01-20555555555555300555
2022-01-195605605515551,200555
2022-01-185515675515513,200551
2022-01-175515515395391,000539
2022-01-145505505505501,100550
2022-01-13546546545545200545
2022-01-125515635515532,500553
2022-01-115375475375431,800543
2022-01-07537537537537200537
2022-01-06530532530532400532
2022-01-055305315305301,200530
2022-01-045365365285283,500528

分割・併合履歴 : [1993-03-26]1株→1.1株