3392 デリカフーズホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 512 | 512 | 508 | 508 | 30,900 | 508 |
| 2024-12-25 | 512 | 513 | 510 | 512 | 12,500 | 512 |
| 2024-12-24 | 514 | 514 | 511 | 511 | 11,800 | 511 |
| 2024-12-23 | 512 | 514 | 511 | 514 | 15,700 | 514 |
| 2024-12-20 | 506 | 514 | 505 | 510 | 20,000 | 510 |
| 2024-12-19 | 502 | 505 | 501 | 505 | 16,500 | 505 |
| 2024-12-18 | 500 | 501 | 499 | 501 | 22,000 | 501 |
| 2024-12-17 | 500 | 500 | 498 | 499 | 17,300 | 499 |
| 2024-12-16 | 499 | 500 | 497 | 500 | 23,500 | 500 |
| 2024-12-13 | 497 | 499 | 497 | 499 | 8,800 | 499 |
| 2024-12-12 | 497 | 499 | 497 | 498 | 27,200 | 498 |
| 2024-12-11 | 499 | 499 | 497 | 497 | 17,600 | 497 |
| 2024-12-10 | 497 | 499 | 497 | 497 | 15,700 | 497 |
| 2024-12-09 | 496 | 499 | 496 | 498 | 20,900 | 498 |
| 2024-12-06 | 497 | 499 | 497 | 498 | 17,900 | 498 |
| 2024-12-05 | 497 | 499 | 497 | 497 | 14,600 | 497 |
| 2024-12-04 | 499 | 499 | 497 | 497 | 13,400 | 497 |
| 2024-12-03 | 498 | 500 | 497 | 500 | 40,300 | 500 |
| 2024-12-02 | 499 | 499 | 498 | 499 | 26,600 | 499 |
| 2024-11-29 | 500 | 501 | 498 | 499 | 31,700 | 499 |
| 2024-11-28 | 500 | 501 | 500 | 500 | 15,500 | 500 |
| 2024-11-27 | 500 | 501 | 500 | 500 | 10,500 | 500 |
| 2024-11-26 | 501 | 502 | 500 | 500 | 16,800 | 500 |
| 2024-11-25 | 500 | 503 | 500 | 501 | 26,900 | 501 |
| 2024-11-22 | 502 | 502 | 501 | 501 | 13,500 | 501 |
| 2024-11-21 | 503 | 503 | 501 | 502 | 12,400 | 502 |
| 2024-11-20 | 500 | 503 | 500 | 503 | 15,100 | 503 |
| 2024-11-19 | 501 | 502 | 500 | 501 | 13,400 | 501 |
| 2024-11-18 | 502 | 503 | 500 | 502 | 14,300 | 502 |
| 2024-11-15 | 501 | 502 | 500 | 501 | 14,300 | 501 |
| 2024-11-14 | 503 | 505 | 501 | 501 | 30,400 | 501 |
| 2024-11-13 | 506 | 520 | 502 | 506 | 65,900 | 506 |
| 2024-11-12 | 505 | 508 | 504 | 505 | 18,300 | 505 |
| 2024-11-11 | 504 | 508 | 504 | 506 | 16,900 | 506 |
| 2024-11-08 | 505 | 510 | 505 | 506 | 13,600 | 506 |
| 2024-11-07 | 506 | 509 | 506 | 506 | 18,800 | 506 |
| 2024-11-06 | 510 | 510 | 506 | 506 | 15,100 | 506 |
| 2024-11-05 | 510 | 510 | 505 | 506 | 17,100 | 506 |
| 2024-11-01 | 506 | 511 | 505 | 509 | 16,900 | 509 |
| 2024-10-31 | 507 | 512 | 505 | 509 | 25,600 | 509 |
| 2024-10-30 | 515 | 517 | 507 | 507 | 106,800 | 507 |
| 2024-10-29 | 516 | 520 | 514 | 516 | 14,900 | 516 |
| 2024-10-28 | 511 | 517 | 511 | 516 | 8,900 | 516 |
| 2024-10-25 | 518 | 518 | 510 | 510 | 24,000 | 510 |
| 2024-10-24 | 518 | 518 | 512 | 515 | 25,700 | 515 |
| 2024-10-23 | 520 | 524 | 519 | 520 | 14,300 | 520 |
| 2024-10-22 | 520 | 522 | 520 | 520 | 9,700 | 520 |
| 2024-10-21 | 520 | 523 | 520 | 523 | 14,900 | 523 |
| 2024-10-18 | 523 | 523 | 520 | 520 | 5,400 | 520 |
| 2024-10-17 | 524 | 528 | 521 | 522 | 15,000 | 522 |
| 2024-10-16 | 523 | 526 | 520 | 525 | 16,200 | 525 |
| 2024-10-15 | 525 | 526 | 520 | 520 | 52,400 | 520 |
| 2024-10-11 | 540 | 541 | 528 | 528 | 49,500 | 528 |
| 2024-10-10 | 540 | 542 | 540 | 540 | 13,500 | 540 |
| 2024-10-09 | 540 | 542 | 540 | 540 | 9,300 | 540 |
| 2024-10-08 | 542 | 543 | 541 | 541 | 21,600 | 541 |
| 2024-10-07 | 541 | 543 | 541 | 541 | 13,400 | 541 |
| 2024-10-04 | 543 | 544 | 541 | 543 | 10,300 | 543 |
| 2024-10-03 | 542 | 544 | 541 | 542 | 10,000 | 542 |
| 2024-10-02 | 544 | 544 | 540 | 540 | 18,600 | 540 |
| 2024-10-01 | 544 | 546 | 541 | 541 | 25,600 | 541 |
| 2024-09-30 | 544 | 547 | 542 | 542 | 36,500 | 542 |
| 2024-09-27 | 550 | 554 | 543 | 543 | 123,100 | 543 |
| 2024-09-26 | 580 | 584 | 576 | 584 | 58,800 | 584 |
| 2024-09-25 | 576 | 579 | 575 | 578 | 36,600 | 578 |
| 2024-09-24 | 577 | 578 | 571 | 574 | 29,600 | 574 |
| 2024-09-20 | 577 | 577 | 575 | 577 | 15,500 | 577 |
| 2024-09-19 | 574 | 577 | 574 | 577 | 11,400 | 577 |
| 2024-09-18 | 574 | 575 | 571 | 575 | 13,600 | 575 |
| 2024-09-17 | 573 | 574 | 569 | 574 | 11,200 | 574 |
| 2024-09-13 | 570 | 572 | 567 | 571 | 10,000 | 571 |
| 2024-09-12 | 562 | 570 | 562 | 570 | 16,700 | 570 |
| 2024-09-11 | 566 | 568 | 561 | 561 | 20,000 | 561 |
| 2024-09-10 | 570 | 570 | 565 | 566 | 15,700 | 566 |
| 2024-09-09 | 574 | 575 | 565 | 568 | 24,400 | 568 |
| 2024-09-06 | 575 | 577 | 568 | 574 | 21,400 | 574 |
| 2024-09-05 | 574 | 577 | 573 | 575 | 76,000 | 575 |
| 2024-09-04 | 573 | 576 | 568 | 576 | 14,800 | 576 |
| 2024-09-03 | 576 | 577 | 575 | 577 | 8,700 | 577 |
| 2024-09-02 | 576 | 577 | 573 | 577 | 16,700 | 577 |
| 2024-08-30 | 571 | 576 | 568 | 576 | 12,700 | 576 |
| 2024-08-29 | 561 | 570 | 561 | 570 | 17,600 | 570 |
| 2024-08-28 | 555 | 561 | 555 | 561 | 5,600 | 561 |
| 2024-08-27 | 556 | 559 | 555 | 558 | 8,400 | 558 |
| 2024-08-26 | 558 | 559 | 551 | 554 | 14,900 | 554 |
| 2024-08-23 | 556 | 558 | 554 | 556 | 7,800 | 556 |
| 2024-08-22 | 553 | 557 | 553 | 555 | 20,800 | 555 |
| 2024-08-21 | 552 | 552 | 542 | 552 | 29,700 | 552 |
| 2024-08-20 | 551 | 556 | 551 | 556 | 7,000 | 556 |
| 2024-08-19 | 551 | 554 | 551 | 551 | 11,400 | 551 |
| 2024-08-16 | 555 | 555 | 550 | 550 | 19,200 | 550 |
| 2024-08-15 | 548 | 551 | 548 | 550 | 8,100 | 550 |
| 2024-08-14 | 546 | 552 | 546 | 549 | 13,600 | 549 |
| 2024-08-13 | 555 | 555 | 540 | 545 | 21,100 | 545 |
| 2024-08-09 | 549 | 556 | 540 | 541 | 20,200 | 541 |
| 2024-08-08 | 526 | 550 | 526 | 535 | 15,700 | 535 |
| 2024-08-07 | 523 | 532 | 515 | 529 | 22,500 | 529 |
| 2024-08-06 | 482 | 545 | 482 | 525 | 43,600 | 525 |
| 2024-08-05 | 560 | 561 | 481 | 481 | 132,500 | 481 |
| 2024-08-02 | 570 | 572 | 562 | 562 | 40,200 | 562 |
| 2024-08-01 | 575 | 575 | 570 | 572 | 13,000 | 572 |
| 2024-07-31 | 571 | 575 | 570 | 572 | 18,700 | 572 |
| 2024-07-30 | 582 | 582 | 568 | 568 | 93,600 | 568 |
| 2024-07-29 | 579 | 579 | 576 | 579 | 13,900 | 579 |
| 2024-07-26 | 576 | 579 | 573 | 579 | 8,800 | 579 |
| 2024-07-25 | 578 | 578 | 574 | 574 | 12,300 | 574 |
| 2024-07-24 | 576 | 578 | 576 | 578 | 8,500 | 578 |
| 2024-07-23 | 576 | 578 | 575 | 575 | 10,400 | 575 |
| 2024-07-22 | 576 | 576 | 575 | 575 | 11,300 | 575 |
| 2024-07-19 | 574 | 577 | 573 | 576 | 6,600 | 576 |
| 2024-07-18 | 576 | 578 | 572 | 573 | 19,900 | 573 |
| 2024-07-17 | 575 | 577 | 574 | 575 | 5,900 | 575 |
| 2024-07-16 | 573 | 575 | 572 | 572 | 11,300 | 572 |
| 2024-07-12 | 573 | 575 | 571 | 572 | 9,500 | 572 |
| 2024-07-11 | 570 | 573 | 570 | 572 | 12,800 | 572 |
| 2024-07-10 | 573 | 573 | 570 | 570 | 23,100 | 570 |
| 2024-07-09 | 574 | 574 | 571 | 571 | 23,600 | 571 |
| 2024-07-08 | 571 | 574 | 571 | 573 | 13,600 | 573 |
| 2024-07-05 | 575 | 575 | 572 | 572 | 33,000 | 572 |
| 2024-07-04 | 574 | 574 | 573 | 574 | 17,700 | 574 |
| 2024-07-03 | 575 | 576 | 573 | 574 | 10,300 | 574 |
| 2024-07-02 | 575 | 576 | 572 | 575 | 13,700 | 575 |
| 2024-07-01 | 573 | 575 | 572 | 575 | 17,700 | 575 |
| 2024-06-28 | 570 | 573 | 570 | 573 | 31,500 | 573 |
| 2024-06-27 | 572 | 573 | 571 | 571 | 14,300 | 571 |
| 2024-06-26 | 571 | 572 | 570 | 572 | 11,200 | 572 |
| 2024-06-25 | 571 | 572 | 569 | 570 | 23,700 | 570 |
| 2024-06-24 | 571 | 571 | 569 | 570 | 19,500 | 570 |
| 2024-06-21 | 571 | 571 | 570 | 570 | 20,900 | 570 |
| 2024-06-20 | 573 | 573 | 570 | 571 | 9,700 | 571 |
| 2024-06-19 | 573 | 573 | 571 | 571 | 7,300 | 571 |
| 2024-06-18 | 571 | 573 | 570 | 572 | 13,400 | 572 |
| 2024-06-17 | 570 | 571 | 569 | 569 | 14,400 | 569 |
| 2024-06-14 | 570 | 570 | 569 | 570 | 17,000 | 570 |
| 2024-06-13 | 571 | 571 | 570 | 570 | 10,400 | 570 |
| 2024-06-12 | 571 | 571 | 570 | 571 | 7,400 | 571 |
| 2024-06-11 | 571 | 571 | 569 | 571 | 9,300 | 571 |
| 2024-06-10 | 570 | 572 | 569 | 571 | 33,800 | 571 |
| 2024-06-07 | 570 | 571 | 570 | 570 | 8,100 | 570 |
| 2024-06-06 | 571 | 571 | 570 | 571 | 26,600 | 571 |
| 2024-06-05 | 571 | 571 | 570 | 571 | 14,900 | 571 |
| 2024-06-04 | 572 | 573 | 570 | 570 | 13,100 | 570 |
| 2024-06-03 | 572 | 574 | 570 | 571 | 16,200 | 571 |
| 2024-05-31 | 574 | 576 | 569 | 571 | 73,600 | 571 |
| 2024-05-30 | 574 | 574 | 572 | 574 | 8,200 | 574 |
| 2024-05-29 | 574 | 575 | 573 | 574 | 20,600 | 574 |
| 2024-05-28 | 573 | 574 | 572 | 573 | 17,000 | 573 |
| 2024-05-27 | 574 | 574 | 572 | 573 | 15,500 | 573 |
| 2024-05-24 | 572 | 572 | 571 | 572 | 13,700 | 572 |
| 2024-05-23 | 575 | 575 | 571 | 573 | 17,700 | 573 |
| 2024-05-22 | 572 | 575 | 571 | 571 | 19,100 | 571 |
| 2024-05-21 | 575 | 577 | 572 | 572 | 11,600 | 572 |
| 2024-05-20 | 574 | 578 | 572 | 574 | 13,900 | 574 |
| 2024-05-17 | 572 | 575 | 571 | 573 | 11,500 | 573 |
| 2024-05-16 | 576 | 576 | 571 | 571 | 16,700 | 571 |
| 2024-05-15 | 575 | 576 | 573 | 576 | 11,600 | 576 |
| 2024-05-14 | 575 | 577 | 572 | 573 | 16,600 | 573 |
| 2024-05-13 | 578 | 580 | 569 | 571 | 80,200 | 571 |
| 2024-05-10 | 586 | 599 | 582 | 591 | 45,100 | 591 |
| 2024-05-09 | 583 | 585 | 581 | 583 | 13,100 | 583 |
| 2024-05-08 | 585 | 586 | 578 | 583 | 21,200 | 583 |
| 2024-05-07 | 588 | 588 | 584 | 586 | 15,100 | 586 |
| 2024-05-02 | 585 | 586 | 583 | 583 | 5,700 | 583 |
| 2024-05-01 | 582 | 585 | 581 | 585 | 8,300 | 585 |
| 2024-04-30 | 581 | 582 | 578 | 582 | 16,100 | 582 |
| 2024-04-26 | 584 | 585 | 577 | 577 | 62,600 | 577 |
| 2024-04-25 | 587 | 590 | 585 | 585 | 8,300 | 585 |
| 2024-04-24 | 583 | 587 | 583 | 587 | 10,700 | 587 |
| 2024-04-23 | 585 | 591 | 582 | 583 | 8,900 | 583 |
| 2024-04-22 | 582 | 587 | 582 | 585 | 17,700 | 585 |
| 2024-04-19 | 589 | 594 | 582 | 584 | 26,800 | 584 |
| 2024-04-18 | 592 | 593 | 588 | 590 | 17,700 | 590 |
| 2024-04-17 | 596 | 596 | 592 | 592 | 6,400 | 592 |
| 2024-04-16 | 598 | 598 | 592 | 592 | 23,600 | 592 |
| 2024-04-15 | 600 | 601 | 598 | 598 | 12,800 | 598 |
| 2024-04-12 | 604 | 605 | 600 | 601 | 7,800 | 601 |
| 2024-04-11 | 601 | 604 | 600 | 604 | 8,700 | 604 |
| 2024-04-10 | 601 | 604 | 601 | 601 | 12,700 | 601 |
| 2024-04-09 | 599 | 602 | 598 | 601 | 10,800 | 601 |
| 2024-04-08 | 599 | 601 | 598 | 601 | 10,400 | 601 |
| 2024-04-05 | 602 | 603 | 597 | 599 | 13,800 | 599 |
| 2024-04-04 | 604 | 607 | 600 | 606 | 12,800 | 606 |
| 2024-04-03 | 599 | 606 | 596 | 604 | 10,300 | 604 |
| 2024-04-02 | 608 | 608 | 597 | 600 | 17,200 | 600 |
| 2024-04-01 | 595 | 618 | 593 | 606 | 60,700 | 606 |
| 2024-03-29 | 591 | 593 | 588 | 593 | 13,000 | 593 |
| 2024-03-28 | 588 | 590 | 586 | 586 | 14,800 | 586 |
| 2024-03-27 | 594 | 595 | 590 | 592 | 10,700 | 592 |
| 2024-03-26 | 592 | 594 | 590 | 590 | 10,700 | 590 |
| 2024-03-25 | 590 | 593 | 590 | 591 | 13,400 | 591 |
| 2024-03-22 | 587 | 590 | 586 | 590 | 8,700 | 590 |
| 2024-03-21 | 590 | 593 | 586 | 586 | 19,900 | 586 |
| 2024-03-19 | 585 | 590 | 585 | 590 | 13,300 | 590 |
| 2024-03-18 | 583 | 587 | 582 | 586 | 16,400 | 586 |
| 2024-03-15 | 579 | 583 | 579 | 583 | 8,600 | 583 |
| 2024-03-14 | 579 | 582 | 578 | 580 | 10,900 | 580 |
| 2024-03-13 | 584 | 584 | 578 | 581 | 12,400 | 581 |
| 2024-03-12 | 581 | 582 | 576 | 582 | 12,300 | 582 |
| 2024-03-11 | 586 | 586 | 576 | 579 | 46,000 | 579 |
| 2024-03-08 | 583 | 586 | 582 | 583 | 13,800 | 583 |
| 2024-03-07 | 584 | 588 | 583 | 584 | 9,800 | 584 |
| 2024-03-06 | 581 | 589 | 579 | 583 | 34,400 | 583 |
| 2024-03-05 | 585 | 587 | 578 | 585 | 45,400 | 585 |
| 2024-03-04 | 589 | 589 | 585 | 585 | 20,600 | 585 |
| 2024-03-01 | 587 | 588 | 584 | 585 | 18,500 | 585 |
| 2024-02-29 | 587 | 590 | 586 | 586 | 9,800 | 586 |
| 2024-02-28 | 585 | 592 | 585 | 587 | 15,700 | 587 |
| 2024-02-27 | 588 | 590 | 584 | 586 | 29,300 | 586 |
| 2024-02-26 | 589 | 591 | 587 | 588 | 11,200 | 588 |
| 2024-02-22 | 583 | 587 | 583 | 587 | 9,900 | 587 |
| 2024-02-21 | 583 | 585 | 583 | 583 | 12,100 | 583 |
| 2024-02-20 | 589 | 591 | 583 | 583 | 35,200 | 583 |
| 2024-02-19 | 588 | 588 | 584 | 587 | 11,400 | 587 |
| 2024-02-16 | 590 | 591 | 582 | 583 | 52,900 | 583 |
| 2024-02-15 | 591 | 591 | 585 | 585 | 32,700 | 585 |
| 2024-02-14 | 590 | 596 | 590 | 590 | 34,800 | 590 |
| 2024-02-13 | 599 | 651 | 585 | 596 | 275,800 | 596 |
| 2024-02-09 | 593 | 597 | 591 | 591 | 14,400 | 591 |
| 2024-02-08 | 592 | 595 | 590 | 592 | 9,000 | 592 |
| 2024-02-07 | 595 | 595 | 590 | 594 | 10,500 | 594 |
| 2024-02-06 | 593 | 594 | 591 | 591 | 15,300 | 591 |
| 2024-02-05 | 593 | 598 | 593 | 594 | 12,300 | 594 |
| 2024-02-02 | 595 | 595 | 591 | 592 | 8,500 | 592 |
| 2024-02-01 | 593 | 594 | 588 | 593 | 17,500 | 593 |
| 2024-01-31 | 591 | 595 | 588 | 591 | 22,900 | 591 |
| 2024-01-30 | 600 | 600 | 587 | 587 | 92,800 | 587 |
| 2024-01-29 | 592 | 598 | 591 | 598 | 12,800 | 598 |
| 2024-01-26 | 597 | 597 | 588 | 588 | 10,800 | 588 |
| 2024-01-25 | 588 | 598 | 588 | 590 | 15,900 | 590 |
| 2024-01-24 | 592 | 595 | 589 | 594 | 12,800 | 594 |
| 2024-01-23 | 595 | 597 | 590 | 590 | 15,200 | 590 |
| 2024-01-22 | 591 | 602 | 590 | 594 | 42,100 | 594 |
| 2024-01-19 | 588 | 590 | 583 | 588 | 13,800 | 588 |
| 2024-01-18 | 583 | 590 | 583 | 584 | 12,900 | 584 |
| 2024-01-17 | 585 | 588 | 584 | 584 | 14,100 | 584 |
| 2024-01-16 | 588 | 588 | 585 | 585 | 23,700 | 585 |
| 2024-01-15 | 590 | 591 | 588 | 588 | 13,000 | 588 |
| 2024-01-12 | 598 | 598 | 586 | 587 | 30,700 | 587 |
| 2024-01-11 | 600 | 602 | 595 | 595 | 28,000 | 595 |
| 2024-01-10 | 609 | 609 | 600 | 601 | 20,100 | 601 |
| 2024-01-09 | 613 | 613 | 594 | 600 | 34,000 | 600 |
| 2024-01-05 | 591 | 594 | 586 | 586 | 14,500 | 586 |
| 2024-01-04 | 584 | 589 | 579 | 586 | 24,400 | 586 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株