- 2025年
- 2024年
299A dely(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,285 | 1,462 | 1,265 | 1,345 | 2,058,300 | 1,345 |
| 2025-02-04 | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 | 1,292 |
| 2025-02-03 | 1,196 | 1,196 | 1,095 | 1,140 | 289,600 | 1,140 |
| 2025-01-31 | 1,179 | 1,209 | 1,174 | 1,196 | 103,900 | 1,196 |
| 2025-01-30 | 1,180 | 1,228 | 1,121 | 1,188 | 500,700 | 1,188 |
| 2025-01-29 | 1,146 | 1,194 | 1,144 | 1,188 | 177,200 | 1,188 |
| 2025-01-28 | 1,131 | 1,177 | 1,131 | 1,157 | 265,900 | 1,157 |
| 2025-01-27 | 1,079 | 1,131 | 1,073 | 1,129 | 199,700 | 1,129 |
| 2025-01-24 | 1,004 | 1,065 | 1,004 | 1,062 | 237,700 | 1,062 |
| 2025-01-23 | 1,041 | 1,041 | 983 | 989 | 189,400 | 989 |
| 2025-01-22 | 1,048 | 1,062 | 1,020 | 1,041 | 89,100 | 1,041 |
| 2025-01-21 | 1,078 | 1,080 | 1,010 | 1,035 | 162,000 | 1,035 |
| 2025-01-20 | 1,063 | 1,100 | 1,050 | 1,080 | 100,100 | 1,080 |
| 2025-01-17 | 1,109 | 1,109 | 1,065 | 1,079 | 97,900 | 1,079 |
| 2025-01-16 | 1,150 | 1,162 | 1,122 | 1,122 | 62,700 | 1,122 |
| 2025-01-15 | 1,130 | 1,190 | 1,109 | 1,133 | 114,100 | 1,133 |
| 2025-01-14 | 1,152 | 1,175 | 1,113 | 1,137 | 241,900 | 1,137 |
| 2025-01-10 | 1,097 | 1,200 | 1,071 | 1,182 | 572,100 | 1,182 |
| 2025-01-09 | 1,179 | 1,298 | 1,115 | 1,121 | 1,625,900 | 1,121 |
| 2025-01-08 | 1,044 | 1,057 | 1,009 | 1,039 | 299,100 | 1,039 |
| 2025-01-07 | 1,088 | 1,100 | 1,043 | 1,052 | 359,800 | 1,052 |
| 2025-01-06 | 1,152 | 1,152 | 1,055 | 1,136 | 335,100 | 1,136 |
分割・併合履歴 ： なし