3392 デリカフーズホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 500 | 505 | 499 | 504 | 33,600 | 504 |
| 2025-04-09 | 493 | 496 | 492 | 496 | 13,400 | 496 |
| 2025-04-08 | 495 | 498 | 495 | 498 | 24,000 | 498 |
| 2025-04-07 | 499 | 500 | 490 | 492 | 48,500 | 492 |
| 2025-04-04 | 501 | 505 | 500 | 502 | 18,500 | 502 |
| 2025-04-03 | 502 | 504 | 502 | 504 | 13,500 | 504 |
| 2025-04-02 | 504 | 505 | 502 | 502 | 13,600 | 502 |
| 2025-04-01 | 506 | 506 | 504 | 504 | 5,600 | 504 |
| 2025-03-31 | 506 | 506 | 504 | 504 | 16,100 | 504 |
| 2025-03-28 | 505 | 508 | 505 | 506 | 35,000 | 506 |
| 2025-03-27 | 508 | 509 | 507 | 507 | 19,900 | 507 |
| 2025-03-26 | 509 | 509 | 507 | 509 | 9,400 | 509 |
| 2025-03-25 | 509 | 509 | 508 | 508 | 9,800 | 508 |
| 2025-03-24 | 509 | 510 | 507 | 509 | 24,400 | 509 |
| 2025-03-21 | 510 | 511 | 509 | 509 | 7,000 | 509 |
| 2025-03-19 | 510 | 510 | 509 | 509 | 11,600 | 509 |
| 2025-03-18 | 510 | 512 | 509 | 510 | 26,500 | 510 |
| 2025-03-17 | 512 | 512 | 510 | 512 | 7,500 | 512 |
| 2025-03-14 | 511 | 512 | 510 | 510 | 5,600 | 510 |
| 2025-03-13 | 512 | 512 | 509 | 512 | 13,300 | 512 |
| 2025-03-12 | 510 | 515 | 509 | 515 | 10,700 | 515 |
| 2025-03-11 | 512 | 514 | 509 | 511 | 11,100 | 511 |
| 2025-03-10 | 514 | 514 | 512 | 514 | 8,900 | 514 |
| 2025-03-07 | 512 | 512 | 510 | 512 | 15,200 | 512 |
| 2025-03-06 | 512 | 514 | 511 | 514 | 7,100 | 514 |
| 2025-03-05 | 511 | 514 | 511 | 514 | 4,500 | 514 |
| 2025-03-04 | 513 | 513 | 510 | 511 | 5,500 | 511 |
| 2025-03-03 | 513 | 513 | 510 | 511 | 6,600 | 511 |
| 2025-02-28 | 513 | 513 | 510 | 511 | 6,000 | 511 |
| 2025-02-27 | 510 | 513 | 509 | 511 | 6,300 | 511 |
| 2025-02-26 | 512 | 512 | 510 | 510 | 7,300 | 510 |
| 2025-02-25 | 514 | 514 | 510 | 510 | 8,900 | 510 |
| 2025-02-21 | 514 | 514 | 510 | 514 | 8,200 | 514 |
| 2025-02-20 | 515 | 516 | 511 | 511 | 9,000 | 511 |
| 2025-02-19 | 517 | 517 | 513 | 515 | 7,800 | 515 |
| 2025-02-18 | 519 | 519 | 515 | 515 | 4,900 | 515 |
| 2025-02-17 | 518 | 519 | 514 | 515 | 9,400 | 515 |
| 2025-02-14 | 516 | 518 | 513 | 514 | 7,700 | 514 |
| 2025-02-13 | 515 | 519 | 514 | 515 | 10,800 | 515 |
| 2025-02-12 | 517 | 519 | 513 | 517 | 7,300 | 517 |
| 2025-02-10 | 515 | 518 | 514 | 517 | 9,000 | 517 |
| 2025-02-07 | 510 | 514 | 510 | 514 | 4,900 | 514 |
| 2025-02-06 | 510 | 514 | 510 | 514 | 4,700 | 514 |
| 2025-02-05 | 514 | 514 | 510 | 510 | 5,000 | 510 |
| 2025-02-04 | 514 | 514 | 512 | 513 | 4,800 | 513 |
| 2025-02-03 | 514 | 514 | 511 | 512 | 10,900 | 512 |
| 2025-01-31 | 504 | 515 | 504 | 511 | 27,600 | 511 |
| 2025-01-30 | 519 | 520 | 496 | 496 | 170,600 | 496 |
| 2025-01-29 | 524 | 526 | 521 | 521 | 9,200 | 521 |
| 2025-01-28 | 520 | 525 | 520 | 525 | 8,000 | 525 |
| 2025-01-27 | 521 | 522 | 519 | 522 | 7,300 | 522 |
| 2025-01-24 | 518 | 518 | 514 | 516 | 5,200 | 516 |
| 2025-01-23 | 514 | 518 | 514 | 517 | 5,100 | 517 |
| 2025-01-22 | 515 | 517 | 514 | 515 | 9,600 | 515 |
| 2025-01-21 | 515 | 517 | 512 | 517 | 8,700 | 517 |
| 2025-01-20 | 513 | 515 | 511 | 511 | 14,900 | 511 |
| 2025-01-17 | 516 | 517 | 514 | 514 | 18,500 | 514 |
| 2025-01-16 | 528 | 528 | 520 | 520 | 22,800 | 520 |
| 2025-01-15 | 527 | 528 | 522 | 526 | 8,200 | 526 |
| 2025-01-14 | 530 | 531 | 523 | 523 | 15,900 | 523 |
| 2025-01-10 | 536 | 536 | 530 | 530 | 15,700 | 530 |
| 2025-01-09 | 540 | 540 | 536 | 536 | 19,100 | 536 |
| 2025-01-08 | 532 | 539 | 530 | 535 | 22,800 | 535 |
| 2025-01-07 | 527 | 529 | 526 | 528 | 12,400 | 528 |
| 2025-01-06 | 526 | 526 | 522 | 523 | 16,600 | 523 |
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