- 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,713 | 1,876 | 1,704 | 1,874 | 542,200 | 1,874 |
| 2025-07-07 | 1,790 | 1,798 | 1,712 | 1,735 | 441,000 | 1,735 |
| 2025-07-04 | 1,610 | 1,666 | 1,606 | 1,630 | 313,300 | 1,630 |
| 2025-07-03 | 1,658 | 1,678 | 1,620 | 1,649 | 331,400 | 1,649 |
| 2025-07-02 | 1,744 | 1,760 | 1,672 | 1,677 | 285,000 | 1,677 |
| 2025-07-01 | 1,780 | 1,798 | 1,723 | 1,745 | 309,900 | 1,745 |
| 2025-06-30 | 1,721 | 1,773 | 1,688 | 1,742 | 303,900 | 1,742 |
| 2025-06-27 | 1,777 | 1,779 | 1,695 | 1,721 | 283,100 | 1,721 |
| 2025-06-26 | 1,746 | 1,760 | 1,690 | 1,742 | 210,200 | 1,742 |
| 2025-06-25 | 1,735 | 1,749 | 1,706 | 1,747 | 150,600 | 1,747 |
| 2025-06-24 | 1,755 | 1,770 | 1,716 | 1,753 | 187,900 | 1,753 |
| 2025-06-23 | 1,700 | 1,758 | 1,660 | 1,745 | 274,500 | 1,745 |
| 2025-06-20 | 1,719 | 1,729 | 1,677 | 1,697 | 298,000 | 1,697 |
| 2025-06-19 | 1,654 | 1,765 | 1,630 | 1,751 | 398,600 | 1,751 |
| 2025-06-18 | 1,690 | 1,712 | 1,645 | 1,673 | 194,000 | 1,673 |
| 2025-06-17 | 1,600 | 1,720 | 1,592 | 1,711 | 373,300 | 1,711 |
| 2025-06-16 | 1,664 | 1,664 | 1,581 | 1,607 | 465,500 | 1,607 |
| 2025-06-13 | 1,714 | 1,714 | 1,625 | 1,633 | 333,000 | 1,633 |
| 2025-06-12 | 1,682 | 1,738 | 1,674 | 1,699 | 243,100 | 1,699 |
| 2025-06-11 | 1,771 | 1,779 | 1,670 | 1,670 | 360,600 | 1,670 |
| 2025-06-10 | 1,735 | 1,787 | 1,711 | 1,756 | 242,300 | 1,756 |
| 2025-06-09 | 1,743 | 1,780 | 1,707 | 1,775 | 262,600 | 1,775 |
| 2025-06-06 | 1,785 | 1,809 | 1,701 | 1,703 | 232,500 | 1,703 |
| 2025-06-05 | 1,780 | 1,799 | 1,726 | 1,776 | 289,600 | 1,776 |
| 2025-06-04 | 1,713 | 1,785 | 1,709 | 1,723 | 189,300 | 1,723 |
| 2025-06-03 | 1,673 | 1,749 | 1,640 | 1,725 | 281,900 | 1,725 |
| 2025-06-02 | 1,610 | 1,775 | 1,610 | 1,739 | 666,400 | 1,739 |
| 2025-05-30 | 1,567 | 1,633 | 1,558 | 1,600 | 389,300 | 1,600 |
| 2025-05-29 | 1,503 | 1,560 | 1,480 | 1,528 | 271,900 | 1,528 |
| 2025-05-28 | 1,459 | 1,490 | 1,421 | 1,423 | 167,000 | 1,423 |
| 2025-05-27 | 1,470 | 1,470 | 1,411 | 1,446 | 180,900 | 1,446 |
| 2025-05-26 | 1,474 | 1,480 | 1,422 | 1,440 | 496,900 | 1,440 |
| 2025-05-23 | 1,595 | 1,610 | 1,474 | 1,486 | 274,100 | 1,486 |
| 2025-05-22 | 1,482 | 1,591 | 1,470 | 1,564 | 457,400 | 1,564 |
| 2025-05-21 | 1,573 | 1,576 | 1,509 | 1,522 | 319,800 | 1,522 |
| 2025-05-20 | 1,591 | 1,688 | 1,589 | 1,613 | 531,100 | 1,613 |
| 2025-05-19 | 1,593 | 1,604 | 1,545 | 1,551 | 223,400 | 1,551 |
| 2025-05-16 | 1,499 | 1,679 | 1,499 | 1,623 | 530,500 | 1,623 |
| 2025-05-15 | 1,463 | 1,560 | 1,463 | 1,490 | 290,500 | 1,490 |
| 2025-05-14 | 1,490 | 1,500 | 1,421 | 1,456 | 203,700 | 1,456 |
| 2025-05-13 | 1,510 | 1,516 | 1,451 | 1,490 | 273,000 | 1,490 |
| 2025-05-12 | 1,406 | 1,536 | 1,405 | 1,524 | 763,200 | 1,524 |
| 2025-05-09 | 1,340 | 1,397 | 1,335 | 1,386 | 450,300 | 1,386 |
| 2025-05-08 | 1,301 | 1,343 | 1,295 | 1,320 | 379,800 | 1,320 |
| 2025-05-07 | 1,260 | 1,345 | 1,242 | 1,331 | 507,900 | 1,331 |
| 2025-05-02 | 1,326 | 1,406 | 1,267 | 1,298 | 1,920,800 | 1,298 |
| 2025-05-01 | 1,293 | 1,303 | 1,261 | 1,278 | 373,100 | 1,278 |
| 2025-04-30 | 1,279 | 1,320 | 1,264 | 1,313 | 363,800 | 1,313 |
| 2025-04-28 | 1,225 | 1,285 | 1,214 | 1,274 | 215,600 | 1,274 |
| 2025-04-25 | 1,191 | 1,222 | 1,170 | 1,216 | 170,500 | 1,216 |
| 2025-04-24 | 1,216 | 1,225 | 1,202 | 1,216 | 117,700 | 1,216 |
| 2025-04-23 | 1,248 | 1,250 | 1,211 | 1,223 | 135,500 | 1,223 |
| 2025-04-22 | 1,209 | 1,240 | 1,203 | 1,238 | 177,900 | 1,238 |
| 2025-04-21 | 1,234 | 1,251 | 1,215 | 1,239 | 265,000 | 1,239 |
| 2025-04-18 | 1,200 | 1,231 | 1,185 | 1,212 | 221,000 | 1,212 |
| 2025-04-17 | 1,191 | 1,219 | 1,184 | 1,210 | 123,500 | 1,210 |
| 2025-04-16 | 1,206 | 1,238 | 1,179 | 1,193 | 296,700 | 1,193 |
| 2025-04-15 | 1,178 | 1,197 | 1,159 | 1,176 | 183,700 | 1,176 |
| 2025-04-14 | 1,143 | 1,193 | 1,140 | 1,175 | 216,300 | 1,175 |
| 2025-04-11 | 1,087 | 1,141 | 1,058 | 1,141 | 240,700 | 1,141 |
| 2025-04-10 | 1,080 | 1,108 | 1,047 | 1,099 | 224,100 | 1,099 |
| 2025-04-09 | 1,028 | 1,039 | 1,001 | 1,031 | 187,900 | 1,031 |
| 2025-04-08 | 996 | 1,034 | 996 | 1,030 | 234,900 | 1,030 |
| 2025-04-07 | 920 | 957 | 896 | 921 | 307,600 | 921 |
| 2025-04-04 | 974 | 997 | 938 | 969 | 240,600 | 969 |
| 2025-04-03 | 950 | 985 | 950 | 979 | 159,900 | 979 |
| 2025-04-02 | 979 | 1,003 | 974 | 1,002 | 119,000 | 1,002 |
| 2025-04-01 | 983 | 1,009 | 958 | 964 | 149,500 | 964 |
| 2025-03-31 | 982 | 1,003 | 962 | 974 | 171,000 | 974 |
| 2025-03-28 | 1,029 | 1,032 | 991 | 1,002 | 122,700 | 1,002 |
| 2025-03-27 | 1,044 | 1,059 | 1,018 | 1,029 | 120,700 | 1,029 |
| 2025-03-26 | 1,046 | 1,067 | 1,033 | 1,044 | 168,700 | 1,044 |
| 2025-03-25 | 1,046 | 1,072 | 1,027 | 1,055 | 196,900 | 1,055 |
| 2025-03-24 | 1,047 | 1,074 | 1,034 | 1,039 | 188,600 | 1,039 |
| 2025-03-21 | 1,036 | 1,050 | 1,011 | 1,022 | 281,700 | 1,022 |
| 2025-03-19 | 958 | 1,007 | 958 | 983 | 156,300 | 983 |
| 2025-03-18 | 978 | 978 | 953 | 953 | 109,800 | 953 |
| 2025-03-17 | 934 | 979 | 934 | 965 | 218,200 | 965 |
| 2025-03-14 | 928 | 936 | 905 | 928 | 136,900 | 928 |
| 2025-03-13 | 924 | 970 | 909 | 929 | 432,700 | 929 |
| 2025-03-12 | 925 | 930 | 904 | 908 | 337,900 | 908 |
| 2025-03-11 | 936 | 943 | 915 | 930 | 291,600 | 930 |
| 2025-03-10 | 957 | 977 | 936 | 951 | 228,300 | 951 |
| 2025-03-07 | 972 | 1,007 | 950 | 952 | 245,600 | 952 |
| 2025-03-06 | 1,027 | 1,035 | 983 | 986 | 234,300 | 986 |
| 2025-03-05 | 980 | 1,020 | 978 | 1,011 | 288,000 | 1,011 |
| 2025-03-04 | 973 | 993 | 941 | 951 | 279,600 | 951 |
| 2025-03-03 | 955 | 1,006 | 951 | 985 | 477,700 | 985 |
| 2025-02-28 | 947 | 982 | 902 | 925 | 517,100 | 925 |
| 2025-02-27 | 1,026 | 1,044 | 961 | 962 | 476,100 | 962 |
| 2025-02-26 | 1,063 | 1,071 | 1,004 | 1,024 | 312,400 | 1,024 |
| 2025-02-25 | 1,030 | 1,076 | 1,026 | 1,067 | 289,200 | 1,067 |
| 2025-02-21 | 1,060 | 1,087 | 1,043 | 1,049 | 172,200 | 1,049 |
| 2025-02-20 | 1,034 | 1,096 | 1,024 | 1,072 | 338,000 | 1,072 |
| 2025-02-19 | 1,122 | 1,122 | 1,035 | 1,050 | 893,400 | 1,050 |
| 2025-02-18 | 1,123 | 1,152 | 1,094 | 1,120 | 199,200 | 1,120 |
| 2025-02-17 | 1,101 | 1,157 | 1,066 | 1,128 | 882,000 | 1,128 |
| 2025-02-14 | 1,160 | 1,185 | 1,130 | 1,145 | 393,800 | 1,145 |
| 2025-02-13 | 1,197 | 1,197 | 1,156 | 1,160 | 450,200 | 1,160 |
| 2025-02-12 | 1,200 | 1,230 | 1,171 | 1,210 | 368,900 | 1,210 |
| 2025-02-10 | 1,240 | 1,271 | 1,185 | 1,193 | 421,600 | 1,193 |
| 2025-02-07 | 1,288 | 1,337 | 1,210 | 1,215 | 667,700 | 1,215 |
| 2025-02-06 | 1,343 | 1,345 | 1,262 | 1,304 | 699,100 | 1,304 |
| 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