2876 (株)デルソーレの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	684	676	680	4,100	680
2023-12-28	678	684	672	677	6,000	677
2023-12-27	674	685	674	679	18,900	679
2023-12-26	678	679	665	672	13,500	672
2023-12-25	682	682	676	680	5,800	680
2023-12-22	675	683	672	682	7,700	682
2023-12-21	665	674	655	674	4,200	674
2023-12-20	680	680	667	667	5,300	667
2023-12-19	666	678	655	678	9,700	678
2023-12-18	682	682	647	660	22,500	660
2023-12-15	689	696	668	683	17,500	683
2023-12-14	649	686	649	686	20,800	686
2023-12-13	641	652	639	652	3,800	652
2023-12-12	650	651	637	646	5,000	646
2023-12-11	638	655	638	655	18,600	655
2023-12-08	655	655	637	638	9,900	638
2023-12-07	661	667	647	659	8,000	659
2023-12-06	652	668	651	661	7,700	661
2023-12-05	656	668	643	657	7,900	657
2023-12-04	666	666	646	652	10,700	652
2023-12-01	684	686	655	656	12,900	656
2023-11-30	659	670	653	670	12,800	670
2023-11-29	673	673	631	653	32,600	653
2023-11-28	705	760	650	663	146,800	663
2023-11-27	617	699	615	670	125,200	670
2023-11-24	595	605	592	599	10,000	599
2023-11-22	588	601	588	588	7,800	588
2023-11-21	595	600	585	597	16,100	597
2023-11-20	601	606	586	595	12,900	595
2023-11-17	615	615	600	600	17,200	600
2023-11-16	616	622	607	607	10,300	607
2023-11-15	650	650	600	606	110,800	606
2023-11-14	613	613	571	573	34,900	573
2023-11-13	613	620	608	614	14,400	614
2023-11-10	601	614	595	614	7,500	614
2023-11-09	604	615	591	610	8,400	610
2023-11-08	634	634	604	604	11,700	604
2023-11-07	628	639	611	629	11,500	629
2023-11-06	625	630	616	628	14,200	628
2023-11-02	610	657	606	611	24,300	611
2023-11-01	561	608	561	600	22,300	600
2023-10-31	560	571	554	567	5,000	567
2023-10-30	555	564	555	557	4,400	557
2023-10-27	557	557	540	555	5,700	555
2023-10-26	543	557	540	557	3,400	557
2023-10-25	554	563	544	563	3,200	563
2023-10-24	550	551	520	539	11,000	539
2023-10-23	562	562	550	551	11,000	551
2023-10-20	558	561	551	554	2,600	554
2023-10-19	573	573	551	558	11,400	558
2023-10-18	550	576	548	573	19,900	573
2023-10-17	539	540	527	540	5,700	540
2023-10-16	520	523	517	523	6,300	523
2023-10-13	531	539	521	521	7,800	521
2023-10-12	535	539	524	534	4,900	534
2023-10-11	538	538	519	519	9,900	519
2023-10-10	530	543	529	533	5,100	533
2023-10-06	535	540	527	527	2,600	527
2023-10-05	506	549	502	525	18,400	525
2023-10-04	505	520	493	493	24,800	493
2023-10-03	550	550	503	525	46,500	525
2023-10-02	563	575	559	559	14,100	559
2023-09-29	560	564	557	562	4,800	562
2023-09-28	578	578	553	568	4,500	568
2023-09-27	582	582	559	575	12,300	575
2023-09-26	585	587	578	578	7,300	578
2023-09-25	582	584	572	583	6,800	583
2023-09-22	584	584	559	573	7,700	573
2023-09-21	564	585	557	585	6,500	585
2023-09-20	552	590	552	571	36,900	571
2023-09-19	558	558	540	553	11,100	553
2023-09-15	570	571	541	548	19,500	548
2023-09-14	548	595	548	558	45,400	558
2023-09-13	539	549	532	541	18,800	541
2023-09-12	530	532	520	525	13,000	525
2023-09-11	524	537	524	530	7,700	530
2023-09-08	519	524	514	518	11,100	518
2023-09-07	525	526	512	522	11,900	522
2023-09-06	535	537	530	530	5,900	530
2023-09-05	549	554	531	533	13,900	533
2023-09-04	553	557	543	557	7,600	557
2023-09-01	523	555	522	553	28,600	553
2023-08-31	516	526	513	513	10,300	513
2023-08-30	522	523	511	515	16,700	515
2023-08-29	545	545	521	521	20,700	521
2023-08-28	545	549	524	540	14,400	540
2023-08-25	525	571	521	526	76,700	526
2023-08-24	531	536	506	532	48,300	532
2023-08-23	532	537	506	532	64,600	532
2023-08-22	482	535	476	522	92,000	522
2023-08-21	520	520	470	472	67,300	472
2023-08-18	500	565	484	484	363,200	484
2023-08-17	511	511	477	485	95,700	485
2023-08-16	525	577	500	507	328,500	507
2023-08-15	497	497	497	497	14,400	497
2023-08-14	409	417	397	417	7,200	417
2023-08-10	405	409	395	409	2,000	409
2023-08-09	404	405	404	405	3,100	405
2023-08-08	401	405	401	405	2,400	405
2023-08-07	401	401	401	401	1,800	401
2023-08-04	401	401	398	398	400	398
2023-08-03	399	399	396	397	700	397
2023-08-02	400	400	400	400	2,600	400
2023-08-01	402	402	396	400	4,900	400
2023-07-31	402	409	402	402	2,800	402
2023-07-28	405	405	400	402	1,400	402
2023-07-27	400	410	400	410	3,100	410
2023-07-26	405	407	405	406	1,700	406
2023-07-25	413	413	413	413	3,100	413
2023-07-24	405	409	403	409	800	409
2023-07-21	408	410	405	405	1,300	405
2023-07-20	412	416	400	408	5,600	408
2023-07-19	411	411	410	410	600	410
2023-07-18	411	411	406	406	700	406
2023-07-14	410	411	408	408	800	408
2023-07-13	-	-	-	406	-	406
2023-07-12	406	406	406	406	700	406
2023-07-11	410	410	410	410	100	410
2023-07-10	409	409	406	406	700	406
2023-07-07	405	412	405	408	500	408
2023-07-06	411	413	407	413	3,300	413
2023-07-05	407	418	407	418	4,000	418
2023-07-04	415	415	415	415	300	415
2023-07-03	410	412	406	410	2,200	410
2023-06-30	406	411	405	405	2,100	405
2023-06-29	408	408	399	406	1,600	406
2023-06-28	399	402	392	402	2,500	402
2023-06-27	402	402	400	400	700	400
2023-06-26	398	417	395	408	7,200	408
2023-06-23	406	406	397	398	1,300	398
2023-06-22	403	404	403	404	4,500	404
2023-06-21	405	405	401	403	1,000	403
2023-06-20	405	405	405	405	100	405
2023-06-19	406	406	398	402	1,800	402
2023-06-16	402	402	397	400	1,200	400
2023-06-15	400	402	393	402	2,300	402
2023-06-14	395	395	395	395	600	395
2023-06-13	403	403	393	395	4,700	395
2023-06-12	403	403	403	403	300	403
2023-06-09	407	407	405	405	400	405
2023-06-08	404	405	404	405	700	405
2023-06-07	402	402	402	402	600	402
2023-06-06	398	405	398	405	300	405
2023-06-05	407	407	398	398	2,400	398
2023-06-02	411	411	407	407	300	407
2023-06-01	411	411	411	411	100	411
2023-05-31	408	421	402	406	7,200	406
2023-05-30	395	406	395	406	600	406
2023-05-29	399	412	399	403	4,800	403
2023-05-26	403	404	399	399	1,800	399
2023-05-25	398	403	398	399	1,500	399
2023-05-24	391	398	391	398	400	398
2023-05-23	386	395	384	391	4,300	391
2023-05-22	388	400	388	388	2,700	388
2023-05-19	390	394	383	386	2,000	386
2023-05-18	389	397	385	390	3,200	390
2023-05-17	389	408	389	389	3,600	389
2023-05-16	382	396	382	389	16,500	389
2023-05-15	430	431	420	420	7,100	420
2023-05-12	430	430	416	429	4,500	429
2023-05-11	429	430	426	428	2,600	428
2023-05-10	422	427	420	427	2,200	427
2023-05-09	420	420	420	420	700	420
2023-05-08	419	422	419	421	4,300	421
2023-05-02	417	417	416	417	2,700	417
2023-05-01	417	418	412	418	900	418
2023-04-28	413	419	413	414	2,300	414
2023-04-27	413	417	413	413	2,100	413
2023-04-26	413	417	413	416	3,300	416
2023-04-25	407	415	407	411	3,400	411
2023-04-24	405	415	403	415	5,300	415
2023-04-21	400	405	400	405	1,500	405
2023-04-20	402	402	396	401	1,200	401
2023-04-19	400	405	400	402	400	402
2023-04-18	399	400	399	400	400	400
2023-04-17	393	399	393	399	1,600	399
2023-04-14	396	400	396	400	2,500	400
2023-04-13	400	401	400	401	300	401
2023-04-12	403	405	400	400	2,300	400
2023-04-11	400	401	400	401	600	401
2023-04-10	400	400	398	400	2,400	400
2023-04-07	396	396	396	396	200	396
2023-04-06	392	392	392	392	100	392
2023-04-05	400	400	391	392	2,000	392
2023-04-04	395	397	395	397	400	397
2023-04-03	400	400	396	396	900	396
2023-03-31	405	405	398	398	6,800	398
2023-03-30	385	400	385	396	4,500	396
2023-03-29	400	400	379	395	26,000	395
2023-03-28	401	403	401	403	2,100	403
2023-03-27	408	408	400	400	2,000	400
2023-03-24	404	405	400	400	3,700	400
2023-03-23	406	407	405	405	800	405
2023-03-22	412	413	403	404	4,900	404
2023-03-20	415	415	402	408	7,200	408
2023-03-17	400	410	397	403	9,600	403
2023-03-16	390	397	390	397	4,000	397
2023-03-15	402	402	398	400	4,400	400
2023-03-14	400	403	396	403	4,300	403
2023-03-13	401	402	398	400	5,300	400
2023-03-10	398	401	395	401	14,200	401
2023-03-09	400	400	392	398	5,700	398
2023-03-08	390	400	390	393	12,800	393
2023-03-07	395	396	390	390	10,700	390
2023-03-06	395	395	394	394	1,200	394
2023-03-03	394	395	393	394	2,000	394
2023-03-02	394	394	392	392	500	392
2023-03-01	392	393	392	393	1,600	393
2023-02-28	392	393	392	392	700	392
2023-02-27	391	391	390	390	1,300	390
2023-02-24	390	390	386	389	9,500	389
2023-02-22	390	390	385	388	2,100	388
2023-02-21	387	391	386	390	5,400	390
2023-02-20	387	387	385	387	1,300	387
2023-02-17	385	387	384	387	2,100	387
2023-02-16	386	388	385	388	3,300	388
2023-02-15	387	392	385	385	4,100	385
2023-02-14	385	387	383	386	4,200	386
2023-02-13	386	388	385	385	1,800	385
2023-02-10	386	387	385	386	4,100	386
2023-02-09	386	389	386	386	1,400	386
2023-02-08	392	392	386	387	4,200	387
2023-02-07	392	392	386	391	5,600	391
2023-02-06	392	396	392	395	2,500	395
2023-02-03	390	391	390	391	200	391
2023-02-02	392	392	387	390	1,400	390
2023-02-01	388	391	388	390	2,600	390
2023-01-31	391	391	391	391	800	391
2023-01-30	388	391	388	391	400	391
2023-01-27	387	388	387	388	700	388
2023-01-26	393	393	387	387	3,900	387
2023-01-25	391	393	386	391	5,300	391
2023-01-24	387	388	387	388	1,800	388
2023-01-23	388	388	385	387	400	387
2023-01-20	387	388	386	386	600	386
2023-01-19	387	392	387	387	2,100	387
2023-01-18	386	395	383	395	3,800	395
2023-01-17	387	387	387	387	1,000	387
2023-01-16	387	387	387	387	200	387
2023-01-13	387	387	384	386	2,400	386
2023-01-12	386	390	386	387	4,100	387
2023-01-11	389	389	386	387	1,800	387
2023-01-10	389	390	389	389	400	389
2023-01-06	390	390	390	390	3,700	390
2023-01-05	388	393	388	390	1,900	390
2023-01-04	388	395	388	390	1,500	390

分割・併合履歴： [1993-03-26]1株→1.1株

2876 (株)デルソーレ の時系列データ [2023年度]

2876 (株)デルソーレの時系列データ [2023年度]